Gildan Activewear (NY: GIL )

30.63 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.60 21.74 21.40 21.44 454,405 -0.06(-0.28%)
Jan 28, 2010 21.92 21.94 21.46 21.50 190,690 -0.15(-0.69%)
Jan 27, 2010 21.64 21.99 21.54 21.65 323,266 -0.01(-0.02%)
Jan 26, 2010 21.90 22.04 21.59 21.66 169,201 -0.45(-2.01%)
Jan 25, 2010 21.86 22.20 21.40 22.10 302,204 +0.40(+1.84%)
Jan 22, 2010 21.75 22.13 21.51 21.70 335,329 -0.19(-0.87%)
Jan 21, 2010 21.90 22.42 21.88 21.89 341,146 -0.12(-0.55%)
Jan 20, 2010 22.19 22.20 21.54 22.01 724,510 -0.46(-2.05%)
Jan 19, 2010 22.63 22.85 22.38 22.47 407,231 +0.01(+0.04%)
Jan 15, 2010 23.09 22.46 22.46 22.46 1,068,800 -0.80(-3.44%)
Jan 14, 2010 23.65 23.82 23.02 23.26 247,181 -0.40(-1.69%)
Jan 13, 2010 23.24 23.81 22.73 23.66 225,577 +0.41(+1.76%)
Jan 12, 2010 23.27 23.38 22.94 23.25 431,351 -0.37(-1.57%)
Jan 11, 2010 23.56 23.66 23.39 23.62 224,942 +0.10(+0.43%)
Jan 08, 2010 23.59 23.85 23.46 23.52 297,235 -0.20(-0.84%)
Jan 07, 2010 24.20 24.20 23.57 23.72 359,534 -0.46(-1.90%)
Jan 06, 2010 24.27 24.76 23.94 24.18 272,336 -0.10(-0.41%)
Jan 05, 2010 24.14 24.29 23.64 24.28 277,026 +0.33(+1.38%)
Jan 04, 2010 24.67 24.98 23.89 23.95 433,431 -0.43(-1.76%)
Dec 31, 2009 24.56 24.38 24.38 24.38 203,800 +0.01(+0.04%)
Dec 30, 2009 24.70 24.70 24.25 24.37 195,372 -0.47(-1.89%)
Dec 29, 2009 25.08 25.18 24.71 24.84 172,144 +0.01(+0.04%)
Dec 28, 2009 24.75 24.96 24.53 24.83 165,897 +0.20(+0.81%)
Dec 24, 2009 24.52 24.73 24.41 24.63 59,994 +0.07(+0.29%)
Dec 23, 2009 24.93 25.33 24.51 24.56 295,648 -0.10(-0.41%)
Dec 22, 2009 23.94 25.13 23.94 24.66 470,809 +0.76(+3.18%)
Dec 21, 2009 23.56 23.98 23.39 23.90 325,218 +0.71(+3.06%)
Dec 18, 2009 23.19 23.55 22.98 23.19 301,846 +0.09(+0.39%)
Dec 17, 2009 23.03 23.15 22.58 23.10 424,070 -0.59(-2.49%)
Dec 16, 2009 22.78 23.84 22.78 23.69 828,010 +0.94(+4.13%)
Dec 15, 2009 22.19 22.99 22.19 22.75 588,224 +0.37(+1.65%)
Dec 14, 2009 22.03 22.40 22.02 22.38 574,791 +0.60(+2.75%)
Dec 11, 2009 22.23 22.34 21.51 21.78 820,104 -0.41(-1.85%)
Dec 10, 2009 20.62 22.69 20.37 22.19 3,219,733 +2.15(+10.73%)
Dec 09, 2009 19.81 20.26 19.60 20.04 698,762 +0.21(+1.06%)
Dec 08, 2009 19.86 20.11 19.59 19.83 419,729 -0.35(-1.73%)
Dec 07, 2009 20.21 20.42 20.09 20.18 556,114 -0.03(-0.15%)
Dec 04, 2009 20.25 20.64 20.06 20.21 602,515 +0.16(+0.80%)
Dec 03, 2009 20.41 20.47 20.04 20.05 591,640 -0.21(-1.04%)
Dec 02, 2009 20.54 20.92 20.18 20.26 538,041 +0.10(+0.50%)
Dec 01, 2009 19.65 20.30 19.58 20.16 704,027 +0.87(+4.51%)
Nov 30, 2009 18.78 19.33 18.64 19.29 537,364 +0.42(+2.23%)
Nov 27, 2009 18.11 19.10 18.03 18.87 166,284 -0.07(-0.37%)
Nov 25, 2009 18.74 19.10 18.74 18.94 210,651 +0.34(+1.83%)
Nov 24, 2009 18.51 18.74 18.47 18.60 251,643 +0.04(+0.22%)
Nov 23, 2009 18.65 18.89 18.33 18.56 310,943 +0.31(+1.70%)
Nov 20, 2009 18.09 18.26 18.05 18.25 241,644 +0.02(+0.11%)
Nov 19, 2009 18.35 18.66 18.10 18.23 358,325 -0.29(-1.57%)
Nov 18, 2009 18.55 18.74 18.43 18.52 475,615 +0.01(+0.05%)
Nov 17, 2009 18.45 18.61 18.32 18.51 280,408 -0.15(-0.80%)
Nov 16, 2009 18.63 19.20 18.61 18.66 541,523 +0.14(+0.76%)
Nov 13, 2009 18.53 18.55 18.31 18.52 964,977 +0.13(+0.71%)
Nov 12, 2009 18.88 18.98 18.27 18.39 543,709 -0.61(-3.21%)
Nov 11, 2009 19.59 19.92 18.89 19.00 496,367 -0.40(-2.06%)
Nov 10, 2009 19.31 19.62 19.23 19.40 250,850 +0.14(+0.73%)
Nov 09, 2009 18.91 19.26 18.80 19.26 224,277 +0.61(+3.27%)
Nov 06, 2009 18.02 18.84 17.95 18.65 286,583 +0.29(+1.58%)
Nov 05, 2009 18.45 18.55 17.94 18.36 637,380 +0.28(+1.55%)
Nov 04, 2009 18.23 18.46 17.80 18.08 592,767 +0.03(+0.17%)
Nov 03, 2009 17.87 18.15 17.63 18.05 424,038 +0.13(+0.73%)
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.