Gildan Activewear (NY: GIL )

40.18 USD -0.62 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.53 29.19 28.51 28.85 382,101 +0.20(+0.70%)
Oct 28, 2010 28.60 29.07 28.60 28.65 659,979 +0.06(+0.21%)
Oct 27, 2010 27.99 28.64 27.53 28.59 663,123 +0.37(+1.31%)
Oct 25, 2010 27.12 28.29 27.12 28.22 757,406 +1.48(+5.53%)
Oct 22, 2010 26.43 26.81 26.34 26.74 591,040 +0.30(+1.13%)
Oct 21, 2010 26.70 26.94 26.24 26.44 492,696 -0.26(-0.97%)
Oct 20, 2010 27.05 27.19 26.56 26.70 544,263 -0.24(-0.89%)
Oct 19, 2010 26.93 27.17 26.57 26.94 731,235 -0.54(-1.97%)
Oct 18, 2010 27.79 27.88 27.31 27.48 271,843 -0.55(-1.96%)
Oct 15, 2010 28.63 28.64 27.70 28.03 642,920 -0.33(-1.16%)
Oct 14, 2010 29.25 29.43 28.34 28.36 366,863 -0.74(-2.54%)
Oct 13, 2010 29.22 29.54 29.06 29.10 296,795 +0.04(+0.14%)
Oct 12, 2010 29.75 29.75 28.73 29.06 507,878 -0.69(-2.32%)
Oct 11, 2010 29.53 29.83 29.34 29.75 360,001 +0.20(+0.68%)
Oct 08, 2010 29.55 29.92 28.71 29.55 472,702 +0.56(+1.93%)
Oct 07, 2010 28.34 29.03 28.33 28.99 267,425 +0.62(+2.19%)
Oct 06, 2010 28.57 28.59 28.23 28.37 393,926 -0.09(-0.32%)
Oct 05, 2010 28.18 28.64 28.13 28.46 282,376 +0.50(+1.79%)
Oct 04, 2010 27.87 28.21 27.73 27.96 225,122 -0.08(-0.29%)
Oct 01, 2010 28.04 28.55 27.81 28.04 322,890 -0.05(-0.18%)
Sep 30, 2010 28.00 28.26 27.71 28.09 320,974 +0.34(+1.23%)
Sep 29, 2010 28.22 28.33 27.57 27.75 207,126 -0.53(-1.87%)
Sep 28, 2010 27.86 28.54 27.85 28.28 582,182 +0.54(+1.95%)
Sep 27, 2010 27.36 28.21 27.27 27.74 491,538 +0.45(+1.65%)
Sep 24, 2010 27.00 27.39 26.85 27.29 450,839 +0.61(+2.29%)
Sep 23, 2010 27.12 27.19 26.53 26.68 845,283 -0.62(-2.27%)
Sep 22, 2010 28.09 28.34 27.10 27.30 742,390 -0.83(-2.95%)
Sep 21, 2010 29.00 29.04 27.85 28.13 632,796 -0.94(-3.23%)
Sep 20, 2010 28.97 29.27 28.76 29.07 264,650 +0.15(+0.52%)
Sep 17, 2010 28.92 29.46 28.89 28.92 376,307 -0.52(-1.77%)
Sep 15, 2010 28.93 29.89 28.85 29.44 184,133 +0.38(+1.31%)
Sep 14, 2010 28.74 29.61 28.58 29.06 327,133 +0.39(+1.36%)
Sep 13, 2010 28.81 28.92 28.41 28.67 245,477 +0.15(+0.53%)
Sep 10, 2010 28.40 28.89 28.37 28.52 168,996 +0.14(+0.49%)
Sep 09, 2010 28.91 28.95 28.27 28.38 280,868 -0.14(-0.49%)
Sep 08, 2010 28.55 28.75 28.43 28.52 228,904 +0.18(+0.64%)
Sep 07, 2010 28.74 28.80 28.32 28.34 158,712 -0.49(-1.70%)
Sep 03, 2010 29.08 29.62 28.38 28.83 250,021 +0.42(+1.48%)
Sep 02, 2010 27.68 28.51 27.66 28.41 234 +0.87(+3.16%)
Sep 01, 2010 27.85 28.14 26.95 27.54 715,156 +0.09(+0.31%)
Aug 31, 2010 27.45 27.97 27.30 27.45 3,700 -0.17(-0.60%)
Aug 30, 2010 28.06 28.66 27.57 27.62 213,353 -0.64(-2.26%)
Aug 27, 2010 28.26 28.29 27.47 28.26 257,441 +0.57(+2.06%)
Aug 26, 2010 27.78 28.06 27.53 27.69 359,230 +0.06(+0.22%)
Aug 25, 2010 27.17 27.77 26.67 27.63 281,092 +0.14(+0.51%)
Aug 24, 2010 27.86 27.91 27.13 27.49 366,427 -0.82(-2.90%)
Aug 23, 2010 28.84 28.90 28.30 28.31 207,464 -0.44(-1.53%)
Aug 20, 2010 28.62 28.77 28.26 28.75 215,557 -0.07(-0.24%)
Aug 19, 2010 29.67 29.67 28.66 28.82 309,803 -0.91(-3.06%)
Aug 18, 2010 29.88 29.95 29.63 29.73 205,560 -0.12(-0.40%)
Aug 17, 2010 30.00 30.29 29.69 29.85 316,510 +0.35(+1.19%)
Aug 16, 2010 29.33 29.86 29.00 29.50 275,415 -0.08(-0.27%)
Aug 13, 2010 29.58 29.86 29.03 29.58 682,212 +0.43(+1.48%)
Aug 12, 2010 28.75 29.30 28.19 29.15 1,252,194 -1.04(-3.44%)
Aug 11, 2010 31.14 31.40 29.87 30.19 535,937 -1.81(-5.66%)
Aug 10, 2010 31.26 32.10 31.01 32.00 594,802 +0.61(+1.94%)
Aug 09, 2010 31.09 31.57 30.91 31.39 236,932 +0.32(+1.03%)
Aug 06, 2010 31.07 31.07 30.41 31.07 214,656 -0.13(-0.42%)
Aug 05, 2010 31.15 31.50 30.92 31.20 178,218 -0.01(-0.03%)
Aug 04, 2010 31.32 31.43 30.98 31.21 419,310 +0.14(+0.45%)
Aug 03, 2010 31.52 31.72 30.97 31.07 276,755 -0.17(-0.54%)
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.