Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.62 20.84 20.56 20.80 177,777 +0.26(+1.28%)
Oct 30, 2013 20.72 20.90 20.43 20.54 96,038 -0.15(-0.71%)
Oct 29, 2013 21.00 21.11 20.63 20.68 229,587 -0.27(-1.27%)
Oct 28, 2013 20.70 21.03 20.70 20.95 194,127 +0.24(+1.14%)
Oct 25, 2013 20.73 20.80 20.60 20.71 111,636 -0.01(-0.04%)
Oct 24, 2013 20.57 20.73 20.48 20.72 132,578 +0.12(+0.61%)
Oct 23, 2013 20.58 20.65 20.49 20.60 294,622 -0.05(-0.23%)
Oct 22, 2013 20.47 20.76 20.47 20.64 431,183 +0.30(+1.46%)
Oct 21, 2013 20.38 20.44 20.28 20.35 254,328 +0.00(+0.02%)
Oct 18, 2013 20.14 20.34 20.13 20.34 126,744 +0.24(+1.20%)
Oct 17, 2013 19.93 20.10 19.83 20.10 328,212 +0.12(+0.60%)
Oct 16, 2013 19.75 19.99 19.62 19.98 411,848 +0.31(+1.58%)
Oct 15, 2013 19.88 19.93 19.62 19.67 282,103 -0.33(-1.66%)
Oct 14, 2013 19.96 20.09 19.84 20.00 114,263 +0.03(+0.13%)
Oct 11, 2013 19.85 20.01 19.83 19.98 181,664 +0.09(+0.48%)
Oct 10, 2013 19.95 20.11 19.85 19.88 199,343 +0.09(+0.48%)
Oct 09, 2013 19.52 19.80 19.44 19.79 434,578 +0.34(+1.77%)
Oct 08, 2013 19.69 19.69 19.31 19.44 286,559 -0.25(-1.25%)
Oct 07, 2013 19.91 19.91 19.68 19.69 204,672 -0.34(-1.72%)
Oct 04, 2013 19.89 20.18 19.87 20.03 225,523 +0.18(+0.91%)
Oct 03, 2013 19.91 19.91 19.80 19.85 317,679 -0.03(-0.13%)
Oct 02, 2013 20.02 20.02 19.85 19.88 193,853 -0.22(-1.11%)
Oct 01, 2013 20.05 20.16 19.87 20.10 233,268 +0.10(+0.52%)
Sep 30, 2013 20.20 20.20 19.96 20.00 351,966 -0.25(-1.21%)
Sep 27, 2013 20.36 20.45 20.17 20.24 230,697 -0.14(-0.70%)
Sep 26, 2013 20.53 20.67 20.37 20.39 254,715 -0.06(-0.32%)
Sep 25, 2013 20.86 20.86 20.42 20.45 321,199 -0.39(-1.86%)
Sep 24, 2013 20.65 20.90 20.65 20.84 370,678 +0.19(+0.90%)
Sep 23, 2013 20.43 20.67 20.34 20.65 471,145 +0.27(+1.31%)
Sep 20, 2013 20.53 20.53 20.34 20.39 761,363 -0.05(-0.23%)
Sep 19, 2013 20.39 20.52 20.18 20.43 715,325 +0.11(+0.53%)
Sep 18, 2013 20.21 20.36 19.99 20.33 240,859 +0.18(+0.88%)
Sep 17, 2013 20.14 20.37 20.14 20.15 480,903 +0.10(+0.52%)
Sep 16, 2013 20.05 20.06 19.91 20.05 295,655 +0.21(+1.06%)
Sep 13, 2013 19.78 19.97 19.75 19.83 276,133 +0.03(+0.13%)
Sep 12, 2013 19.90 20.04 19.76 19.81 259,030 -0.16(-0.80%)
Sep 11, 2013 19.87 19.97 19.79 19.97 362,699 +0.09(+0.48%)
Sep 10, 2013 19.79 19.88 19.72 19.87 214,767 +0.13(+0.65%)
Sep 09, 2013 19.67 19.75 19.65 19.74 323,824 +0.15(+0.77%)
Sep 06, 2013 19.86 19.93 19.53 19.59 337,158 -0.09(-0.48%)
Sep 05, 2013 19.66 19.79 19.64 19.69 276,277 +0.06(+0.29%)
Sep 04, 2013 19.47 19.66 19.38 19.63 290,036 +0.19(+0.95%)
Sep 03, 2013 19.20 19.45 19.10 19.45 381,904 +0.47(+2.45%)
Aug 30, 2013 19.25 19.30 18.93 18.98 421,706 -0.23(-1.21%)
Aug 29, 2013 19.00 19.27 18.97 19.21 167,341 +0.17(+0.90%)
Aug 28, 2013 18.99 19.05 18.80 19.04 290,630 +0.09(+0.45%)
Aug 27, 2013 18.92 19.03 18.85 18.96 557,187 -0.11(-0.59%)
Aug 26, 2013 18.97 19.15 18.95 19.07 408,590 +0.06(+0.32%)
Aug 23, 2013 18.82 19.03 18.67 19.01 455,078 +0.21(+1.10%)
Aug 22, 2013 18.80 18.88 18.75 18.80 356,826 -0.02(-0.11%)
Aug 21, 2013 19.23 19.26 18.63 18.82 1,271,275 -0.46(-2.37%)
Aug 20, 2013 19.34 19.58 19.25 19.28 264,417 -0.06(-0.33%)
Aug 19, 2013 19.58 19.71 19.34 19.34 387,528 -0.31(-1.60%)
Aug 16, 2013 19.48 19.75 19.47 19.66 494,718 +0.05(+0.24%)
Aug 15, 2013 19.63 19.67 19.44 19.61 592,786 -0.15(-0.74%)
Aug 14, 2013 19.72 19.82 19.67 19.76 441,029 -0.00(-0.02%)
Aug 13, 2013 19.37 19.79 19.33 19.76 395,958 +0.39(+1.99%)
Aug 12, 2013 19.68 19.71 19.22 19.38 683,956 -0.39(-1.98%)
Aug 09, 2013 19.88 19.95 19.74 19.77 397,337 -0.15(-0.76%)
Aug 08, 2013 19.82 19.93 19.64 19.92 341,349 +0.19(+0.98%)
Aug 07, 2013 19.80 19.90 19.68 19.72 466,877 -0.22(-1.08%)
Aug 06, 2013 20.07 20.08 19.78 19.94 406,835 -0.20(-1.00%)
Aug 05, 2013 19.89 20.29 19.63 20.14 418,006 +0.23(+1.17%)
Aug 02, 2013 19.91 20.16 19.54 19.91 871,804 -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.