Gildan Activewear (NY: GIL )

38.91 USD +0.10 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.17 24.35 23.46 23.88 866,800 +0.63(+2.71%)
Nov 29, 2011 23.26 23.34 23.11 23.25 452,236 -0.05(-0.21%)
Nov 28, 2011 23.28 23.49 23.10 23.30 557,316 +0.82(+3.65%)
Nov 25, 2011 22.68 22.79 22.47 22.48 179,847 -0.37(-1.62%)
Nov 23, 2011 23.00 23.14 22.70 22.85 392,701 -0.39(-1.68%)
Nov 22, 2011 23.39 23.39 23.11 23.24 304,887 -0.12(-0.51%)
Nov 21, 2011 23.85 23.94 23.19 23.36 420,914 -0.84(-3.47%)
Nov 18, 2011 24.80 24.89 24.14 24.20 286,861 -0.42(-1.71%)
Nov 17, 2011 25.45 25.53 24.46 24.62 452,928 -0.86(-3.38%)
Nov 16, 2011 26.11 26.22 25.34 25.48 366,570 -1.02(-3.85%)
Nov 15, 2011 26.42 26.74 26.33 26.50 297,183 -0.12(-0.45%)
Nov 14, 2011 26.63 26.90 26.43 26.62 199,182 -0.34(-1.26%)
Nov 11, 2011 26.80 27.36 26.67 26.96 258,601 +0.40(+1.51%)
Nov 10, 2011 26.31 26.64 25.65 26.56 489,701 +0.54(+2.08%)
Nov 09, 2011 26.23 26.60 25.92 26.02 438,703 -0.95(-3.52%)
Nov 08, 2011 26.88 27.02 26.42 26.97 274,725 +0.19(+0.71%)
Nov 07, 2011 26.67 26.99 26.53 26.78 391,219 +0.21(+0.79%)
Nov 04, 2011 26.54 26.96 26.32 26.57 465,024 -0.20(-0.75%)
Nov 03, 2011 25.74 27.09 25.13 26.77 1,005,570 +1.40(+5.52%)
Nov 02, 2011 25.16 25.68 24.91 25.37 565,820 +0.61(+2.46%)
Nov 01, 2011 24.96 25.35 24.60 24.76 442,357 -1.02(-3.96%)
Oct 31, 2011 26.24 26.36 25.73 25.78 341,447 -0.60(-2.27%)
Oct 28, 2011 26.19 26.62 26.09 26.38 461,764 +0.04(+0.15%)
Oct 27, 2011 25.94 26.46 25.94 26.34 361,267 +1.11(+4.40%)
Oct 26, 2011 25.57 25.57 24.66 25.23 451,083 +0.11(+0.44%)
Oct 25, 2011 25.69 25.70 25.07 25.12 515,422 -0.82(-3.16%)
Oct 24, 2011 25.92 26.38 25.76 25.94 462,055 +0.18(+0.70%)
Oct 21, 2011 25.86 25.93 25.46 25.76 281,485 +0.29(+1.14%)
Oct 20, 2011 25.53 25.58 24.74 25.47 593,898 -0.12(-0.47%)
Oct 19, 2011 26.26 26.43 25.50 25.59 323,154 -0.79(-2.99%)
Oct 18, 2011 26.37 26.61 25.59 26.38 372,236 +0.10(+0.38%)
Oct 17, 2011 27.20 27.30 26.23 26.28 261,571 -1.00(-3.67%)
Oct 14, 2011 27.08 27.31 26.67 27.28 306,066 +0.61(+2.29%)
Oct 13, 2011 26.81 26.85 26.40 26.67 450,197 -0.32(-1.19%)
Oct 12, 2011 26.67 27.45 26.63 26.99 348,740 +0.70(+2.66%)
Oct 11, 2011 27.28 27.28 26.10 26.29 396,061 -1.02(-3.73%)
Oct 10, 2011 26.85 27.54 26.85 27.31 127,136 +0.95(+3.60%)
Oct 07, 2011 27.04 27.07 26.29 26.36 534,020 -0.56(-2.08%)
Oct 06, 2011 26.00 27.25 26.00 26.92 631,516 +1.56(+6.15%)
Oct 05, 2011 24.66 25.50 23.83 25.36 669,573 +0.91(+3.72%)
Oct 04, 2011 24.28 24.48 23.14 24.45 986,701 -0.18(-0.73%)
Oct 03, 2011 25.57 25.78 24.56 24.63 381,949 -1.21(-4.68%)
Sep 30, 2011 25.49 26.33 25.27 25.84 462,008 -0.19(-0.73%)
Sep 29, 2011 26.85 27.24 25.40 26.03 339,062 -0.40(-1.51%)
Sep 28, 2011 27.40 27.47 26.33 26.43 334,837 -0.96(-3.50%)
Sep 27, 2011 27.62 28.25 27.18 27.39 357,506 +0.33(+1.22%)
Sep 26, 2011 26.52 27.10 25.70 27.06 309,944 +0.68(+2.58%)
Sep 23, 2011 25.60 26.54 25.38 26.38 324,875 +0.76(+2.97%)
Sep 22, 2011 26.06 26.23 25.30 25.62 584,337 -1.56(-5.74%)
Sep 21, 2011 28.58 28.64 27.18 27.18 366,512 -1.42(-4.97%)
Sep 20, 2011 28.66 29.32 28.37 28.60 347,394 -0.06(-0.21%)
Sep 19, 2011 28.31 28.77 27.84 28.66 487,003 -0.30(-1.04%)
Sep 16, 2011 28.43 29.03 28.13 28.96 366,801 +0.66(+2.33%)
Sep 15, 2011 28.24 28.35 27.94 28.30 265,731 +0.44(+1.58%)
Sep 14, 2011 27.59 28.30 27.09 27.86 442,292 +0.53(+1.94%)
Sep 13, 2011 26.30 27.45 26.30 27.33 561,970 +1.05(+4.00%)
Sep 12, 2011 25.22 26.34 25.16 26.28 446,726 +0.76(+2.98%)
Sep 09, 2011 26.32 26.46 25.32 25.52 344,140 -1.06(-3.99%)
Sep 08, 2011 26.66 27.01 26.44 26.58 288,886 -0.23(-0.86%)
Sep 07, 2011 26.05 26.85 25.80 26.81 229,929 +1.09(+4.24%)
Sep 06, 2011 25.26 25.87 25.08 25.72 357,190 -0.36(-1.38%)
Sep 02, 2011 26.26 26.56 26.02 26.08 383,053 -0.89(-3.30%)
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.