Skip to main content

Gildan Activewear (NY: GIL )

37.06 +0.45 (+1.23%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 13.16 13.20 12.72 12.99 2,106,664 -0.36(-2.70%)
Jan 30, 2013 13.37 13.48 13.32 13.35 818,180 -0.02(-0.16%)
Jan 29, 2013 13.43 13.47 13.28 13.37 667,711 +0.00(+0.03%)
Jan 28, 2013 13.32 13.41 13.26 13.36 879,474 +0.02(+0.16%)
Jan 25, 2013 13.35 13.37 13.25 13.34 597,053 +0.03(+0.21%)
Jan 24, 2013 13.23 13.37 13.23 13.32 796,942 +0.04(+0.29%)
Jan 23, 2013 13.25 13.37 13.18 13.28 748,086 +0.05(+0.35%)
Jan 22, 2013 13.15 13.27 13.04 13.23 1,033,004 +0.13(+0.97%)
Jan 18, 2013 13.29 13.33 13.08 13.10 569,013 -0.20(-1.54%)
Jan 17, 2013 13.23 13.37 13.07 13.31 493,559 +0.12(+0.91%)
Jan 16, 2013 13.17 13.21 13.06 13.19 619,020 -0.11(-0.85%)
Jan 15, 2013 13.26 13.31 13.08 13.30 642,525 -0.01(-0.11%)
Jan 14, 2013 13.28 13.36 13.24 13.32 786,024 +0.02(+0.16%)
Jan 11, 2013 13.34 13.36 13.06 13.29 1,132,363 -0.03(-0.21%)
Jan 10, 2013 13.33 13.40 13.20 13.32 1,435,488 +0.05(+0.34%)
Jan 09, 2013 13.33 13.36 13.19 13.28 1,127,227 -0.04(-0.27%)
Jan 08, 2013 13.12 13.36 13.09 13.31 1,269,705 +0.21(+1.59%)
Jan 07, 2013 13.09 13.14 12.88 13.10 991,460 -0.01(-0.11%)
Jan 04, 2013 13.08 13.27 12.99 13.12 879,312 +0.10(+0.76%)
Jan 03, 2013 12.86 13.32 12.82 13.02 1,284,563 +0.16(+1.21%)
Jan 02, 2013 12.94 12.96 12.70 12.86 1,541,429 -0.04(-0.33%)
Dec 31, 2012 12.61 12.99 12.57 12.91 688,306 +0.27(+2.12%)
Dec 28, 2012 12.60 12.76 12.60 12.64 511,869 -0.05(-0.39%)
Dec 27, 2012 12.50 12.70 12.45 12.69 1,353,385 +0.19(+1.52%)
Dec 26, 2012 12.76 12.79 12.38 12.50 628,713 -0.29(-2.24%)
Dec 24, 2012 12.66 12.92 12.65 12.78 557,718 +0.08(+0.61%)
Dec 21, 2012 12.55 12.72 12.45 12.70 895,281 +0.06(+0.47%)
Dec 20, 2012 12.56 12.65 12.46 12.64 1,030,617 +0.09(+0.73%)
Dec 19, 2012 12.63 12.68 12.54 12.55 985,893 -0.08(-0.61%)
Dec 18, 2012 12.68 12.75 12.56 12.63 1,523,453 -0.03(-0.25%)
Dec 17, 2012 12.61 12.69 12.50 12.66 820,453 +0.08(+0.62%)
Dec 14, 2012 12.55 12.65 12.55 12.58 664,656 -0.01(-0.06%)
Dec 13, 2012 12.70 12.78 12.55 12.59 760,634 -0.11(-0.89%)
Dec 12, 2012 12.73 12.80 12.61 12.70 1,326,302 +0.04(+0.31%)
Dec 11, 2012 12.52 12.72 12.52 12.67 758,667 +0.25(+1.98%)
Dec 10, 2012 12.48 12.57 12.36 12.42 719,329 -0.01(-0.11%)
Dec 07, 2012 12.60 12.61 12.27 12.43 1,099,770 -0.14(-1.12%)
Dec 06, 2012 12.49 12.65 12.45 12.57 640,647 +0.11(+0.84%)
Dec 05, 2012 12.68 12.70 12.41 12.47 1,092,797 -0.18(-1.44%)
Dec 04, 2012 12.70 12.82 12.64 12.65 1,579,930 +0.40(+3.27%)
Nov 30, 2012 11.98 12.36 11.98 12.25 2,180,523 +0.27(+2.26%)
Nov 29, 2012 12.22 12.30 11.92 11.98 4,022,269 +0.27(+2.31%)
Nov 28, 2012 11.74 11.86 11.63 11.71 2,222,414 +0.01(+0.06%)
Nov 27, 2012 11.81 11.86 11.63 11.70 1,046,635 -0.08(-0.69%)
Nov 26, 2012 11.62 11.79 11.55 11.78 594,081 +0.08(+0.69%)
Nov 23, 2012 11.92 11.96 11.59 11.70 948,344 -0.32(-2.66%)
Nov 21, 2012 11.84 12.03 11.74 12.02 717,871 +0.17(+1.45%)
Nov 20, 2012 11.61 11.86 11.58 11.85 832,784 +0.30(+2.61%)
Nov 19, 2012 11.61 11.69 11.51 11.55 1,352,225 +0.10(+0.89%)
Nov 16, 2012 11.28 11.46 11.13 11.45 879,125 +0.17(+1.46%)
Nov 15, 2012 11.22 11.40 11.09 11.28 774,669 +0.01(+0.06%)
Nov 14, 2012 11.85 11.85 11.24 11.28 906,758 -0.48(-4.06%)
Nov 13, 2012 11.69 11.79 11.69 11.75 940,718 -0.01(-0.06%)
Nov 12, 2012 11.65 11.77 11.63 11.76 528,283 +0.15(+1.33%)
Nov 09, 2012 11.80 11.90 11.58 11.61 1,682,115 -0.23(-1.96%)
Nov 08, 2012 12.10 12.10 11.83 11.84 758,944 -0.25(-2.09%)
Nov 07, 2012 12.22 12.26 12.06 12.09 1,092,398 -0.24(-1.91%)
Nov 06, 2012 12.23 12.32 12.10 12.32 858,212 +0.10(+0.80%)
Nov 05, 2012 12.17 12.27 12.12 12.23 568,391 +0.03(+0.23%)
Nov 02, 2012 12.29 12.31 12.11 12.20 722,794 +0.01(+0.06%)
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.