Gildan Activewear (NY: GIL )

38.96 USD -0.44 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.18 16.46 15.94 16.45 717,985 +0.39(+2.43%)
May 28, 2009 16.09 16.27 15.25 16.06 1,290,561 -0.02(-0.12%)
May 27, 2009 16.79 16.79 16.00 16.08 1,030,344 -0.44(-2.66%)
May 26, 2009 15.83 16.71 15.32 16.52 1,511,050 +0.70(+4.42%)
May 22, 2009 15.88 16.00 15.55 15.82 773,179 +0.11(+0.70%)
May 21, 2009 16.20 16.45 15.45 15.71 2,182,702 -0.66(-4.03%)
May 20, 2009 15.85 17.00 15.85 16.37 3,314,579 +0.43(+2.70%)
May 19, 2009 13.91 17.04 13.91 15.94 6,656,562 +2.21(+16.10%)
May 18, 2009 13.90 14.05 13.47 13.73 1,618,586 +0.15(+1.10%)
May 15, 2009 13.50 14.19 13.24 13.58 3,334,957 +0.54(+4.14%)
May 14, 2009 10.37 14.45 10.36 13.04 9,292,086 +2.19(+20.18%)
May 13, 2009 11.45 11.54 10.76 10.85 2,975,658 -0.91(-7.74%)
May 12, 2009 12.08 12.27 11.35 11.76 2,200,618 -0.11(-0.93%)
May 11, 2009 12.50 12.50 11.76 11.87 2,590,962 -0.55(-4.43%)
May 08, 2009 12.34 12.43 11.83 12.42 1,752,482 +0.47(+3.93%)
May 07, 2009 12.37 12.69 11.83 11.95 1,031,731 -0.38(-3.08%)
May 06, 2009 12.44 12.60 11.82 12.33 1,109,752 +0.17(+1.40%)
May 05, 2009 11.35 12.32 11.15 12.16 2,815,996 +0.95(+8.47%)
May 04, 2009 11.18 11.27 10.88 11.21 3,211,402 +0.23(+2.09%)
May 01, 2009 11.73 11.73 10.73 10.98 3,439,224 -0.47(-4.10%)
Apr 30, 2009 11.66 11.94 11.43 11.45 2,260,477 +0.13(+1.15%)
Apr 29, 2009 11.95 11.95 11.19 11.32 3,500,047 -0.37(-3.17%)
Apr 28, 2009 12.08 12.19 11.59 11.69 2,022,490 -0.49(-4.02%)
Apr 27, 2009 12.91 12.91 12.03 12.18 797,424 -0.48(-3.79%)
Apr 24, 2009 12.62 12.94 12.32 12.66 1,746,444 +0.33(+2.68%)
Apr 23, 2009 12.98 13.61 12.04 12.33 2,631,867 -0.50(-3.90%)
Apr 22, 2009 12.18 13.09 12.12 12.83 1,629,107 +0.38(+3.05%)
Apr 21, 2009 11.68 12.49 11.47 12.45 1,352,022 +0.60(+5.06%)
Apr 20, 2009 12.30 12.30 11.68 11.85 1,611,584 -0.85(-6.69%)
Apr 17, 2009 12.24 12.80 12.06 12.70 2,538,605 +0.69(+5.75%)
Apr 16, 2009 11.20 12.30 11.10 12.01 2,557,227 +0.82(+7.33%)
Apr 15, 2009 10.96 11.20 10.75 11.19 1,528,421 +0.25(+2.29%)
Apr 14, 2009 11.12 11.27 10.51 10.94 2,336,635 -0.02(-0.18%)
Apr 13, 2009 9.620 11.15 9.620 10.96 2,159,629 +1.13(+11.50%)
Apr 09, 2009 9.150 9.910 9.080 9.830 1,030,104 +1.03(+11.70%)
Apr 08, 2009 8.720 8.900 8.450 8.800 802,583 +0.18(+2.09%)
Apr 07, 2009 8.630 8.880 8.360 8.620 2,135,181 -0.19(-2.16%)
Apr 06, 2009 9.360 9.360 8.630 8.810 1,067,827 -0.69(-7.26%)
Apr 03, 2009 8.690 9.500 8.670 9.500 1,135,510 +0.79(+9.07%)
Apr 02, 2009 8.300 9.100 8.300 8.710 2,138,764 +0.46(+5.58%)
Apr 01, 2009 8.000 8.300 7.890 8.250 2,036,095 +0.15(+1.85%)
Mar 31, 2009 7.990 8.160 7.880 8.100 1,050,508 +0.12(+1.50%)
Mar 30, 2009 8.260 8.260 7.730 7.980 781,922 -0.66(-7.64%)
Mar 26, 2009 8.420 8.720 8.170 8.640 1,311,032 +0.25(+2.98%)
Mar 25, 2009 8.180 8.710 8.080 8.390 1,764,740 +0.35(+4.35%)
Mar 24, 2009 8.430 8.490 8.000 8.040 1,398,281 -0.39(-4.63%)
Mar 23, 2009 8.000 8.430 7.960 8.430 1,592,353 +0.79(+10.34%)
Mar 20, 2009 8.400 8.400 7.640 7.640 1,611,506 -0.56(-6.83%)
Mar 19, 2009 8.030 8.310 7.770 8.200 1,126,572 +0.26(+3.27%)
Mar 18, 2009 7.340 7.980 7.340 7.940 1,480,333 +0.55(+7.44%)
Mar 17, 2009 7.240 7.400 7.150 7.390 767,476 +0.24(+3.36%)
Mar 16, 2009 7.630 7.700 7.100 7.150 1,123,707 -0.31(-4.16%)
Mar 13, 2009 7.150 7.510 7.080 7.460 0 +0.22(+3.04%)
Mar 12, 2009 6.720 7.320 6.550 7.240 1,339,236 +0.57(+8.55%)
Mar 11, 2009 6.400 6.730 6.270 6.670 1,149,294 +0.36(+5.71%)
Mar 10, 2009 6.000 6.800 5.950 6.310 1,912,066 +0.52(+8.98%)
Mar 09, 2009 5.800 5.950 5.660 5.790 1,903,101 -0.10(-1.70%)
Mar 06, 2009 5.840 6.040 5.790 5.890 0 +0.06(+1.03%)
Mar 05, 2009 6.030 6.130 5.740 5.830 1,611,771 -0.32(-5.20%)
Mar 04, 2009 6.590 6.990 6.080 6.150 2,498,134 -0.93(-13.14%)
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.