Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.62 20.84 20.56 20.80 177,795 +0.26(+1.28%)
Oct 30, 2013 20.72 20.90 20.43 20.53 96,048 -0.15(-0.71%)
Oct 29, 2013 21.00 21.10 20.62 20.68 229,611 -0.27(-1.27%)
Oct 28, 2013 20.70 21.03 20.70 20.95 194,148 +0.24(+1.14%)
Oct 25, 2013 20.72 20.80 20.59 20.71 111,648 -0.01(-0.04%)
Oct 24, 2013 20.56 20.72 20.48 20.72 132,592 +0.12(+0.61%)
Oct 23, 2013 20.57 20.65 20.49 20.59 294,653 -0.05(-0.23%)
Oct 22, 2013 20.47 20.75 20.47 20.64 431,228 +0.30(+1.46%)
Oct 21, 2013 20.38 20.44 20.28 20.35 254,354 +0.00(+0.02%)
Oct 18, 2013 20.14 20.34 20.13 20.34 126,758 +0.24(+1.20%)
Oct 17, 2013 19.93 20.10 19.83 20.10 328,247 +0.12(+0.60%)
Oct 16, 2013 19.75 19.98 19.61 19.98 411,892 +0.31(+1.58%)
Oct 15, 2013 19.88 19.92 19.62 19.67 282,133 -0.33(-1.66%)
Oct 14, 2013 19.96 20.09 19.84 20.00 114,275 +0.03(+0.13%)
Oct 11, 2013 19.85 20.01 19.83 19.97 181,683 +0.09(+0.48%)
Oct 10, 2013 19.95 20.10 19.85 19.88 199,364 +0.09(+0.48%)
Oct 09, 2013 19.51 19.80 19.44 19.79 434,624 +0.34(+1.77%)
Oct 08, 2013 19.69 19.69 19.30 19.44 286,590 -0.25(-1.25%)
Oct 07, 2013 19.91 19.91 19.68 19.69 204,694 -0.34(-1.72%)
Oct 04, 2013 19.89 20.18 19.87 20.03 225,547 +0.18(+0.91%)
Oct 03, 2013 19.91 19.91 19.79 19.85 317,712 -0.03(-0.13%)
Oct 02, 2013 20.02 20.02 19.85 19.88 193,874 -0.22(-1.11%)
Oct 01, 2013 20.04 20.16 19.87 20.10 233,292 +0.10(+0.52%)
Sep 30, 2013 20.20 20.20 19.96 20.00 352,003 -0.25(-1.21%)
Sep 27, 2013 20.36 20.45 20.16 20.24 230,721 -0.14(-0.70%)
Sep 26, 2013 20.53 20.67 20.37 20.38 254,742 -0.06(-0.32%)
Sep 25, 2013 20.86 20.86 20.42 20.45 321,233 -0.39(-1.86%)
Sep 24, 2013 20.65 20.90 20.65 20.84 370,717 +0.19(+0.90%)
Sep 23, 2013 20.43 20.67 20.34 20.65 471,195 +0.27(+1.31%)
Sep 20, 2013 20.53 20.53 20.34 20.38 761,443 -0.05(-0.23%)
Sep 19, 2013 20.39 20.51 20.18 20.43 715,401 +0.11(+0.53%)
Sep 18, 2013 20.20 20.36 19.99 20.32 240,884 +0.18(+0.88%)
Sep 17, 2013 20.14 20.37 20.14 20.15 480,954 +0.10(+0.52%)
Sep 16, 2013 20.05 20.06 19.91 20.04 295,687 +0.21(+1.06%)
Sep 13, 2013 19.78 19.97 19.75 19.83 276,162 +0.03(+0.13%)
Sep 12, 2013 19.90 20.04 19.76 19.81 259,057 -0.16(-0.80%)
Sep 11, 2013 19.87 19.97 19.79 19.97 362,737 +0.09(+0.48%)
Sep 10, 2013 19.79 19.88 19.72 19.87 214,789 +0.13(+0.65%)
Sep 09, 2013 19.67 19.75 19.65 19.74 323,858 +0.15(+0.77%)
Sep 06, 2013 19.85 19.92 19.53 19.59 337,193 -0.09(-0.48%)
Sep 05, 2013 19.66 19.79 19.63 19.69 276,306 +0.06(+0.29%)
Sep 04, 2013 19.47 19.66 19.38 19.63 290,066 +0.19(+0.95%)
Sep 03, 2013 19.20 19.45 19.10 19.45 381,944 +0.47(+2.45%)
Aug 30, 2013 19.25 19.29 18.93 18.98 421,750 -0.23(-1.21%)
Aug 29, 2013 18.99 19.26 18.97 19.21 167,358 +0.17(+0.90%)
Aug 28, 2013 18.98 19.04 18.80 19.04 290,661 +0.09(+0.45%)
Aug 27, 2013 18.92 19.03 18.85 18.95 557,246 -0.11(-0.59%)
Aug 26, 2013 18.97 19.15 18.95 19.07 408,633 +0.06(+0.32%)
Aug 23, 2013 18.82 19.03 18.67 19.01 455,126 +0.21(+1.10%)
Aug 22, 2013 18.80 18.88 18.75 18.80 356,864 -0.02(-0.11%)
Aug 21, 2013 19.23 19.26 18.63 18.82 1,271,409 -0.46(-2.37%)
Aug 20, 2013 19.34 19.58 19.25 19.28 264,445 -0.06(-0.33%)
Aug 19, 2013 19.58 19.70 19.34 19.34 387,569 -0.31(-1.60%)
Aug 16, 2013 19.48 19.75 19.47 19.66 494,770 +0.05(+0.24%)
Aug 15, 2013 19.63 19.66 19.44 19.61 592,848 -0.15(-0.74%)
Aug 14, 2013 19.72 19.82 19.66 19.76 441,075 -0.00(-0.02%)
Aug 13, 2013 19.37 19.79 19.33 19.76 395,999 +0.39(+1.99%)
Aug 12, 2013 19.68 19.71 19.21 19.37 684,028 -0.39(-1.98%)
Aug 09, 2013 19.88 19.95 19.74 19.77 397,379 -0.15(-0.76%)
Aug 08, 2013 19.82 19.92 19.64 19.92 341,385 +0.19(+0.98%)
Aug 07, 2013 19.80 19.90 19.68 19.72 466,926 -0.22(-1.08%)
Aug 06, 2013 20.07 20.08 19.77 19.94 406,878 -0.20(-1.00%)
Aug 05, 2013 19.89 20.29 19.63 20.14 418,051 +0.23(+1.17%)
Aug 02, 2013 19.90 20.16 19.53 19.91 871,896 -0.03(-0.15%)
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.