Gildan Activewear (NY: GIL )

37.02 +0.41 (+1.12%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.00 12.04 11.87 11.98 915,112 +0.21(+1.79%)
Oct 26, 2012 11.88 11.77 11.77 11.77 1,180,801 -0.12(-0.97%)
Oct 25, 2012 11.89 12.03 11.78 11.89 462,662 +0.07(+0.59%)
Oct 24, 2012 11.94 11.98 11.76 11.82 707,441 -0.07(-0.62%)
Oct 23, 2012 11.97 12.00 11.82 11.89 1,269,002 -0.17(-1.40%)
Oct 19, 2012 12.08 12.19 12.01 12.06 698,942 -0.07(-0.61%)
Oct 18, 2012 12.12 12.17 11.99 12.13 724,415 -0.01(-0.12%)
Oct 17, 2012 11.98 12.17 11.96 12.15 1,221,818 +0.23(+1.92%)
Oct 16, 2012 11.65 11.98 11.61 11.92 1,816,363 +0.31(+2.66%)
Oct 15, 2012 11.30 11.69 11.30 11.61 747,268 +0.34(+3.05%)
Oct 12, 2012 11.33 11.34 11.16 11.26 541,055 -0.09(-0.77%)
Oct 11, 2012 11.37 11.41 11.27 11.35 538,403 +0.07(+0.62%)
Oct 10, 2012 11.40 11.55 11.25 11.28 584,246 -0.13(-1.14%)
Oct 09, 2012 11.51 11.59 11.38 11.41 1,118,611 -0.05(-0.46%)
Oct 08, 2012 11.56 11.61 11.46 11.46 247,546 -0.09(-0.82%)
Oct 05, 2012 11.61 11.74 11.51 11.56 1,225,581 +0.04(+0.34%)
Oct 04, 2012 11.57 11.65 11.44 11.52 1,345,498 -0.01(-0.09%)
Oct 03, 2012 11.27 11.55 11.24 11.53 965,315 +0.31(+2.79%)
Oct 02, 2012 11.21 11.30 11.11 11.22 600,579 +0.07(+0.66%)
Oct 01, 2012 11.20 11.39 11.10 11.14 1,001,878 +0.02(+0.19%)
Sep 28, 2012 11.09 11.24 10.99 11.12 566,855 -0.06(-0.53%)
Sep 27, 2012 10.86 11.31 10.81 11.18 780,804 +0.38(+3.51%)
Sep 26, 2012 10.82 10.88 10.71 10.80 447,502 -0.05(-0.49%)
Sep 25, 2012 10.97 10.97 10.78 10.86 862,474 -0.06(-0.58%)
Sep 24, 2012 10.78 11.02 10.73 10.92 525,561 +0.02(+0.23%)
Sep 21, 2012 10.94 11.03 10.86 10.90 824,288 -0.00(-0.03%)
Sep 20, 2012 10.90 10.95 10.75 10.90 577,538 -0.08(-0.74%)
Sep 19, 2012 11.06 11.10 10.93 10.98 587,287 -0.08(-0.76%)
Sep 18, 2012 11.09 11.12 10.99 11.06 740,902 -0.03(-0.28%)
Sep 17, 2012 11.10 11.13 11.00 11.10 704,519 -0.05(-0.41%)
Sep 14, 2012 11.10 11.30 11.02 11.14 683,412 +0.13(+1.15%)
Sep 13, 2012 10.85 11.04 10.73 11.01 1,181,803 +0.19(+1.79%)
Sep 12, 2012 10.93 11.08 10.75 10.82 1,452,647 -0.09(-0.87%)
Sep 11, 2012 11.08 11.10 10.90 10.92 557,465 -0.14(-1.27%)
Sep 10, 2012 11.04 11.20 11.03 11.06 473,548 -0.02(-0.22%)
Sep 07, 2012 11.14 11.20 11.05 11.08 831,576 -0.02(-0.22%)
Sep 06, 2012 10.92 11.12 10.85 11.11 1,255,625 +0.27(+2.49%)
Sep 05, 2012 10.80 10.86 10.60 10.84 878,173 +0.00(+0.03%)
Sep 04, 2012 10.66 10.88 10.54 10.83 1,133,025 +0.17(+1.55%)
Aug 31, 2012 10.63 10.70 10.59 10.67 1,052,992 +0.12(+1.10%)
Aug 30, 2012 10.49 10.72 10.27 10.55 2,016,709 -0.23(-2.12%)
Aug 29, 2012 11.17 11.19 10.59 10.78 3,098,093 -0.38(-3.40%)
Aug 27, 2012 11.25 11.25 11.10 11.16 570,529 -0.06(-0.50%)
Aug 24, 2012 11.10 11.32 11.09 11.21 739,510 +0.12(+1.08%)
Aug 23, 2012 11.17 11.20 11.05 11.10 1,366,021 -0.14(-1.22%)
Aug 22, 2012 11.13 11.23 11.06 11.23 770,437 +0.05(+0.47%)
Aug 21, 2012 11.23 11.27 11.10 11.18 1,150,099 -0.00(-0.03%)
Aug 20, 2012 11.32 11.39 11.14 11.18 1,474,304 -0.13(-1.15%)
Aug 17, 2012 11.28 11.37 11.26 11.31 669,357 +0.04(+0.37%)
Aug 16, 2012 11.14 11.31 11.08 11.27 944,433 +0.15(+1.39%)
Aug 15, 2012 11.01 11.15 11.00 11.12 1,025,588 +0.05(+0.41%)
Aug 14, 2012 10.86 11.09 10.83 11.07 1,751,029 +0.30(+2.80%)
Aug 13, 2012 10.77 10.78 10.56 10.77 684,745 -0.04(-0.36%)
Aug 10, 2012 10.77 10.84 10.75 10.81 666,798 +0.02(+0.23%)
Aug 09, 2012 10.62 10.84 10.62 10.78 1,389,261 +0.16(+1.55%)
Aug 08, 2012 10.56 10.66 10.48 10.62 1,694,771 +0.06(+0.53%)
Aug 07, 2012 10.51 10.68 10.47 10.56 1,984,017 +0.15(+1.44%)
Aug 06, 2012 10.38 10.65 10.36 10.41 1,288,674 +0.07(+0.68%)
Aug 03, 2012 9.899 10.51 9.896 10.34 3,872,061 +0.53(+5.41%)
Aug 02, 2012 9.469 10.02 9.396 9.812 4,030,450 -0.09(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.