GIL: Historical Prices for GILDAN ACTIVEWEAR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.65	18.89	18.33	18.56	311,000	18.56
20-Nov-09	18.09	18.26	18.05	18.25	241,700	18.25
19-Nov-09	18.35	18.66	18.10	18.23	358,400	18.23
18-Nov-09	18.55	18.74	18.43	18.52	475,700	18.52
17-Nov-09	18.45	18.61	18.32	18.51	280,500	18.51
16-Nov-09	18.63	19.20	18.61	18.66	541,600	18.66
13-Nov-09	18.40	18.75	18.31	18.52	965,000	18.52
12-Nov-09	18.88	18.98	18.27	18.39	543,800	18.39
11-Nov-09	19.59	19.92	18.89	19.00	496,400	19.00
10-Nov-09	19.31	19.62	19.23	19.40	250,900	19.40
9-Nov-09	18.91	19.26	18.80	19.26	224,300	19.26
6-Nov-09	18.02	18.84	17.95	18.65	286,600	18.65
5-Nov-09	18.45	18.55	17.94	18.36	634,000	18.36
4-Nov-09	18.23	18.46	17.80	18.08	592,800	18.08
3-Nov-09	17.87	18.15	17.63	18.05	424,100	18.05
2-Nov-09	17.74	18.26	17.73	17.92	822,300	17.92
30-Oct-09	17.25	18.20	17.25	17.73	855,000	17.73
29-Oct-09	16.80	17.76	16.73	17.52	731,100	17.52
28-Oct-09	17.48	17.60	16.53	16.59	1,068,600	16.59
27-Oct-09	18.77	18.77	17.74	17.77	867,600	17.77
26-Oct-09	19.31	19.45	18.60	18.75	423,600	18.75
23-Oct-09	19.46	19.60	19.03	19.25	517,100	19.25
22-Oct-09	19.00	19.52	18.72	19.48	250,900	19.48
21-Oct-09	18.88	19.51	18.81	18.96	446,400	18.96
20-Oct-09	19.67	19.67	18.63	18.98	778,200	18.98
19-Oct-09	19.56	19.84	19.35	19.46	243,500	19.46
16-Oct-09	19.40	19.49	18.97	19.49	509,800	19.49
15-Oct-09	19.90	20.03	19.47	19.58	517,900	19.58
14-Oct-09	19.91	20.07	19.74	19.93	379,400	19.93
13-Oct-09	20.07	20.23	19.61	19.69	458,600	19.69
12-Oct-09	20.24	20.34	19.71	19.97	230,800	19.97
9-Oct-09	19.72	20.29	19.42	20.01	497,300	20.01
8-Oct-09	19.26	19.70	19.26	19.56	237,300	19.56
7-Oct-09	19.03	19.40	18.94	19.26	204,700	19.26
6-Oct-09	19.02	19.41	18.90	19.04	604,100	19.04
5-Oct-09	18.59	18.89	18.42	18.79	277,700	18.79
2-Oct-09	18.43	18.81	18.13	18.55	358,700	18.55
1-Oct-09	19.72	19.74	18.62	18.64	564,000	18.64
30-Sep-09	19.84	19.95	19.21	19.72	769,800	19.72
29-Sep-09	19.53	19.88	19.03	19.61	936,400	19.61
28-Sep-09	18.86	19.64	18.83	19.49	615,900	19.49
25-Sep-09	18.10	18.95	18.04	18.86	861,700	18.86
24-Sep-09	19.19	19.29	18.06	18.21	911,300	18.21
23-Sep-09	19.48	19.48	19.01	19.05	317,700	19.05
22-Sep-09	20.04	20.04	19.28	19.30	461,600	19.30
21-Sep-09	18.85	19.77	18.71	19.70	1,008,100	19.70
18-Sep-09	19.22	19.62	18.70	19.36	976,700	19.36
17-Sep-09	19.73	19.98	18.92	19.17	1,039,500	19.17
16-Sep-09	20.10	20.18	19.74	19.79	909,200	19.79
15-Sep-09	20.02	20.38	19.73	20.05	1,483,800	20.05
14-Sep-09	20.22	20.24	19.71	20.08	430,800	20.08
11-Sep-09	20.50	20.58	19.96	20.26	636,300	20.26
10-Sep-09	20.44	20.82	20.26	20.47	567,700	20.47
9-Sep-09	20.69	20.90	20.32	20.57	1,011,200	20.57
8-Sep-09	20.88	21.00	20.48	20.58	656,000	20.58
4-Sep-09	20.29	20.70	20.24	20.50	1,357,000	20.50
3-Sep-09	20.00	20.40	19.78	20.15	673,400	20.15
2-Sep-09	19.94	20.12	19.41	19.93	424,600	19.93
1-Sep-09	20.58	20.85	19.60	19.91	739,200	19.91
31-Aug-09	20.90	21.09	20.43	20.59	366,900	20.59
28-Aug-09	21.57	21.72	21.11	21.23	289,600	21.23
27-Aug-09	21.48	21.57	21.04	21.47	495,100	21.47
26-Aug-09	21.37	21.55	21.05	21.54	640,400	21.54
25-Aug-09	21.41	22.10	21.41	21.65	701,500	21.65
24-Aug-09	21.39	21.70	21.30	21.54	690,300	21.54
21-Aug-09	21.33	21.49	21.03	21.18	517,200	21.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions