GIL.TO: Historical Prices for GILDAN ACTIVEWEAR COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	23.39	23.88	23.16	23.72	508,600	23.72
11-Dec-09	23.35	23.61	22.79	23.05	711,700	23.05
10-Dec-09	21.65	23.90	21.41	23.34	1,720,000	23.34
9-Dec-09	21.38	21.38	20.84	21.04	313,800	21.04
8-Dec-09	21.19	21.38	20.77	21.07	280,000	21.07
7-Dec-09	21.30	21.49	21.11	21.27	378,100	21.27
4-Dec-09	21.20	21.70	21.10	21.28	298,100	21.28
3-Dec-09	21.35	21.58	21.13	21.13	361,700	21.13
2-Dec-09	21.24	21.90	21.13	21.35	405,900	21.35
1-Dec-09	20.64	21.20	20.46	21.05	1,178,400	21.05
30-Nov-09	20.05	20.41	19.78	20.35	611,800	20.35
27-Nov-09	19.20	20.28	19.20	19.81	169,500	19.81
26-Nov-09	19.85	19.90	19.33	19.41	76,200	19.41
25-Nov-09	19.78	20.07	19.63	19.80	287,900	19.80
24-Nov-09	19.64	19.84	19.50	19.70	156,800	19.70
23-Nov-09	19.60	19.91	19.35	19.54	176,500	19.54
20-Nov-09	19.26	19.55	19.26	19.53	175,000	19.53
19-Nov-09	19.55	19.91	19.27	19.40	168,000	19.40
18-Nov-09	19.57	19.70	19.40	19.55	154,600	19.55
17-Nov-09	19.65	19.67	19.37	19.47	108,600	19.47
16-Nov-09	19.68	20.07	19.48	19.49	149,400	19.49
13-Nov-09	19.48	19.72	19.20	19.49	149,900	19.49
12-Nov-09	19.87	19.91	19.25	19.49	199,700	19.49
11-Nov-09	20.58	20.80	19.76	19.87	246,800	19.87
10-Nov-09	20.39	20.60	20.27	20.27	186,200	20.27
9-Nov-09	20.30	20.35	19.90	20.35	170,700	20.35
6-Nov-09	19.35	20.17	19.22	19.99	160,800	19.99
5-Nov-09	19.29	19.73	19.13	19.63	249,800	19.63
4-Nov-09	19.33	19.59	18.88	19.29	525,800	19.29
3-Nov-09	19.10	19.45	19.02	19.25	412,200	19.25
2-Nov-09	19.10	19.61	19.10	19.30	980,000	19.30
30-Oct-09	18.70	19.66	18.65	19.06	589,800	19.06
29-Oct-09	18.04	18.96	17.96	18.73	449,300	18.73
28-Oct-09	18.90	18.90	17.86	18.01	484,500	18.01
27-Oct-09	20.00	20.09	18.91	18.96	550,300	18.96
26-Oct-09	20.25	20.50	19.88	19.95	1,217,700	19.95
23-Oct-09	20.55	20.57	20.00	20.22	493,300	20.22
22-Oct-09	19.77	20.48	19.69	20.45	231,800	20.45
21-Oct-09	19.88	20.43	19.66	19.72	268,000	19.72
20-Oct-09	20.03	20.24	19.57	19.96	488,900	19.96
19-Oct-09	20.33	20.50	19.97	19.98	166,200	19.98
16-Oct-09	20.21	20.24	19.75	20.24	145,000	20.24
15-Oct-09	20.30	20.61	20.12	20.29	171,100	20.29
14-Oct-09	20.51	20.63	20.28	20.40	351,400	20.40
13-Oct-09	20.81	20.85	20.31	20.34	343,300	20.34
9-Oct-09	20.57	21.19	20.35	20.89	259,700	20.89
8-Oct-09	20.50	20.85	20.41	20.58	398,100	20.58
7-Oct-09	20.10	20.54	20.06	20.47	185,900	20.47
6-Oct-09	20.12	20.50	20.08	20.13	827,700	20.13
5-Oct-09	19.90	20.22	19.77	20.12	181,400	20.12
2-Oct-09	19.85	20.29	19.75	20.10	205,400	20.10
1-Oct-09	21.05	21.16	20.16	20.16	494,700	20.16
30-Sep-09	21.54	21.54	20.71	21.16	549,800	21.16
29-Sep-09	21.34	21.64	20.68	21.29	1,130,200	21.29
28-Sep-09	20.69	21.38	20.65	21.27	618,900	21.27
25-Sep-09	19.81	20.73	19.73	20.62	645,600	20.62
24-Sep-09	20.71	20.77	19.71	19.77	408,000	19.77
23-Sep-09	20.69	20.80	20.44	20.54	247,500	20.54
22-Sep-09	21.20	21.20	20.63	20.69	475,000	20.69
21-Sep-09	20.24	21.31	20.20	21.23	521,200	21.23
18-Sep-09	20.55	20.99	19.96	20.32	2,390,700	20.32
17-Sep-09	21.07	21.26	20.15	20.57	770,300	20.57
16-Sep-09	21.50	21.59	21.02	21.12	456,100	21.12
15-Sep-09	21.74	22.03	21.23	21.50	1,380,000	21.50
14-Sep-09	21.89	21.98	21.41	21.73	2,496,400	21.73
11-Sep-09	22.00	22.14	21.50	21.90	159,300	21.90
* 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