Skip to main content

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.733 7.897 7.409 7.757 2,199,383 +0.20(+2.71%)
Sep 29, 2008 8.039 8.039 7.392 7.552 3,211,781 -0.61(-7.43%)
Sep 26, 2008 8.097 8.209 7.879 8.158 0 -0.04(-0.54%)
Sep 25, 2008 8.165 8.250 8.080 8.203 1,770,697 +0.10(+1.18%)
Sep 24, 2008 7.726 8.308 7.726 8.107 3,668,969 -0.23(-2.78%)
Sep 23, 2008 8.386 8.666 8.189 8.339 1,925,847 -0.13(-1.53%)
Sep 22, 2008 9.084 9.473 8.417 8.468 4,295,945 -0.55(-6.12%)
Sep 19, 2008 8.884 9.159 8.563 9.020 0 +0.29(+3.27%)
Sep 18, 2008 8.325 8.877 8.124 8.734 4,284,139 +0.60(+7.37%)
Sep 17, 2008 8.274 8.397 7.927 8.134 6,253,417 -0.33(-3.90%)
Sep 16, 2008 8.138 8.679 7.968 8.465 2,869,316 +0.12(+1.44%)
Sep 15, 2008 8.080 8.543 7.971 8.345 2,243,183 +0.03(+0.32%)
Sep 12, 2008 8.492 8.492 8.155 8.318 1,673,850 -0.07(-0.89%)
Sep 11, 2008 8.117 8.417 7.998 8.393 2,144,945 +0.02(+0.20%)
Sep 10, 2008 8.540 8.649 8.277 8.376 3,418,911 -0.18(-2.11%)
Sep 09, 2008 8.206 8.815 8.192 8.557 5,858,367 +0.34(+4.19%)
Sep 08, 2008 8.468 8.666 8.162 8.213 4,588,756 +0.21(+2.64%)
Sep 05, 2008 7.872 8.087 7.668 8.002 0 +0.07(+0.95%)
Sep 04, 2008 8.162 8.301 7.784 7.927 1,431,965 -0.28(-3.36%)
Sep 03, 2008 8.049 8.284 8.049 8.203 1,735,577 -0.01(-0.08%)
Sep 02, 2008 7.998 8.506 7.961 8.209 3,499,335 +0.25(+3.17%)
Aug 29, 2008 7.906 8.114 7.903 7.957 0 +0.03(+0.43%)
Aug 28, 2008 7.716 7.954 7.600 7.923 2,276,781 +0.24(+3.10%)
Aug 27, 2008 7.603 7.746 7.491 7.685 2,119,890 +0.09(+1.12%)
Aug 26, 2008 7.508 7.658 7.460 7.600 1,999,889 -0.01(-0.13%)
Aug 25, 2008 7.862 7.862 7.484 7.610 3,492,700 -0.21(-2.70%)
Aug 22, 2008 7.641 7.923 7.614 7.821 5,981,408 +0.15(+2.00%)
Aug 21, 2008 7.743 7.869 7.614 7.668 2,743,259 -0.17(-2.17%)
Aug 20, 2008 7.821 7.900 7.631 7.838 2,536,232 -0.00(-0.04%)
Aug 19, 2008 7.869 7.917 7.746 7.842 1,976,088 -0.20(-2.54%)
Aug 18, 2008 8.271 8.271 8.029 8.046 1,403,045 -0.13(-1.54%)
Aug 15, 2008 8.260 8.417 8.070 8.172 0 -0.13(-1.52%)
Aug 14, 2008 8.574 8.737 8.182 8.298 5,258,810 -0.37(-4.24%)
Aug 13, 2008 9.405 9.405 8.104 8.666 12,676,772 -0.78(-8.22%)
Aug 12, 2008 9.476 9.582 9.224 9.442 4,260,579 +0.08(+0.87%)
Aug 11, 2008 9.061 9.476 8.887 9.360 3,564,407 +0.33(+3.70%)
Aug 08, 2008 8.591 9.251 8.403 9.027 3,129,821 +0.46(+5.37%)
Aug 07, 2008 8.468 8.679 8.284 8.567 1,635,847 -0.09(-1.02%)
Aug 06, 2008 8.798 8.843 8.516 8.655 3,013,400 -0.12(-1.32%)
Aug 05, 2008 8.189 8.809 8.114 8.771 4,211,078 +0.53(+6.49%)
Aug 04, 2008 8.386 8.424 8.192 8.237 1,964,073 -0.18(-2.10%)
Aug 01, 2008 8.720 8.727 8.308 8.414 2,806,311 -0.18(-2.06%)
Jul 31, 2008 8.427 8.720 8.373 8.591 3,292,363 -0.06(-0.75%)
Jul 30, 2008 8.734 8.758 8.342 8.655 5,412,874 -0.03(-0.39%)
Jul 29, 2008 8.689 8.710 8.390 8.689 2,773,680 +0.32(+3.82%)
Jul 28, 2008 8.546 8.679 8.301 8.369 2,439,494 -0.27(-3.15%)
Jul 25, 2008 8.914 8.941 8.529 8.642 3,860,725 -0.10(-1.13%)
Jul 24, 2008 9.530 9.530 8.679 8.741 3,384,940 -0.63(-6.69%)
Jul 23, 2008 8.877 9.500 8.877 9.367 4,762,928 +0.34(+3.81%)
Jul 22, 2008 8.717 9.054 8.441 9.023 4,678,510 +0.23(+2.63%)
Jul 21, 2008 8.758 8.887 8.591 8.792 2,249,251 -0.02(-0.19%)
Jul 18, 2008 8.557 8.945 8.495 8.809 5,539,195 +0.32(+3.81%)
Jul 17, 2008 8.012 8.560 7.900 8.485 6,003,191 +0.42(+5.24%)
Jul 16, 2008 7.787 8.083 7.699 8.063 7,240,717 +0.37(+4.78%)
Jul 15, 2008 7.791 7.865 7.566 7.695 9,293,138 -0.15(-1.91%)
Jul 14, 2008 7.821 7.896 7.610 7.845 2,588,653 +0.16(+2.04%)
Jul 11, 2008 7.842 7.842 7.443 7.688 5,096,982 -0.22(-2.76%)
Jul 10, 2008 8.322 8.325 7.838 7.906 4,541,666 -0.35(-4.21%)
Jul 09, 2008 8.666 8.839 8.243 8.254 2,824,958 -0.39(-4.53%)
Jul 08, 2008 8.363 8.649 8.271 8.645 2,561,110 +0.16(+1.93%)
Jul 07, 2008 8.274 8.625 8.254 8.482 4,201,428 -0.22(-2.50%)
Jul 04, 2008 8.621 8.720 8.359 8.700 2,135,400 +0.00(+0.00%)
Jul 03, 2008 8.621 8.720 8.359 8.700 2,135,400 +0.05(+0.59%)
Jul 02, 2008 8.969 9.101 8.516 8.649 2,998,313 -0.23(-2.64%)
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.