Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.19 21.42 21.14 21.20 251,286 +0.15(+0.73%)
Nov 26, 2014 21.15 21.05 21.05 21.05 556,575 -0.08(-0.38%)
Nov 25, 2014 21.13 21.43 21.03 21.13 651,393 +0.04(+0.21%)
Nov 24, 2014 21.10 21.20 20.96 21.08 298,856 +0.04(+0.17%)
Nov 21, 2014 21.22 21.34 20.73 21.05 564,484 +0.03(+0.14%)
Nov 20, 2014 21.18 21.35 20.99 21.02 280,366 -0.17(-0.81%)
Nov 19, 2014 21.20 21.34 21.04 21.19 408,862 -0.05(-0.22%)
Nov 18, 2014 21.57 21.68 21.22 21.24 402,342 -0.39(-1.80%)
Nov 17, 2014 21.39 22.03 21.39 21.63 576,863 +0.13(+0.61%)
Nov 14, 2014 21.03 21.52 21.02 21.50 766,710 +0.45(+2.14%)
Nov 13, 2014 21.18 21.27 20.96 21.04 525,174 -0.15(-0.72%)
Nov 12, 2014 21.29 21.30 20.85 21.20 272,345 -0.07(-0.31%)
Nov 11, 2014 21.19 21.33 21.11 21.26 194,193 +0.10(+0.46%)
Nov 10, 2014 21.38 21.60 21.06 21.16 294,473 -0.23(-1.05%)
Nov 07, 2014 21.10 21.41 21.10 21.39 331,673 +0.28(+1.31%)
Nov 06, 2014 21.29 21.29 21.02 21.11 1,977,830 -0.15(-0.70%)
Nov 05, 2014 21.35 21.39 21.17 21.26 592,128 -0.01(-0.05%)
Nov 04, 2014 21.23 21.32 21.06 21.27 400,005 -0.09(-0.41%)
Nov 03, 2014 21.73 21.79 21.30 21.36 575,181 -0.32(-1.49%)
Oct 31, 2014 21.80 22.09 21.54 21.68 556,842 +0.03(+0.15%)
Oct 30, 2014 21.28 21.72 21.28 21.65 440,654 +0.34(+1.60%)
Oct 29, 2014 21.58 21.59 21.06 21.31 536,614 -0.18(-0.85%)
Oct 28, 2014 21.20 21.52 21.16 21.49 315,105 +0.34(+1.60%)
Oct 27, 2014 21.04 21.11 21.11 21.15 222,154 +0.04(+0.19%)
Oct 24, 2014 21.04 21.19 21.00 21.11 277,435 +0.08(+0.38%)
Oct 23, 2014 21.17 21.23 21.01 21.03 374,962 -0.06(-0.28%)
Oct 22, 2014 21.09 21.31 20.98 21.09 479,325 +0.04(+0.21%)
Oct 21, 2014 20.42 21.07 20.29 21.05 962,682 +0.81(+3.99%)
Oct 20, 2014 20.03 20.26 19.91 20.24 445,378 +0.18(+0.91%)
Oct 17, 2014 20.15 20.23 19.98 20.06 628,041 +0.00(+0.02%)
Oct 16, 2014 19.44 20.19 19.43 20.06 769,404 +0.25(+1.29%)
Oct 15, 2014 19.95 20.08 19.54 19.80 1,186,990 -0.33(-1.66%)
Oct 14, 2014 20.27 20.44 20.07 20.14 629,092 -0.23(-1.11%)
Oct 13, 2014 20.44 20.84 20.22 20.36 1,215,531 +0.00(+0.02%)
Oct 10, 2014 20.28 20.79 20.18 20.36 1,626,206 +0.01(+0.07%)
Oct 09, 2014 20.02 20.62 19.99 20.34 1,619,485 +0.23(+1.16%)
Oct 08, 2014 19.68 20.13 19.63 20.11 394,049 +0.40(+2.05%)
Oct 07, 2014 19.68 19.75 19.65 19.71 366,696 -0.07(-0.33%)
Oct 06, 2014 19.77 19.81 19.55 19.77 296,978 +0.09(+0.48%)
Oct 03, 2014 19.55 19.77 19.50 19.68 429,464 +0.13(+0.67%)
Oct 02, 2014 19.53 19.56 19.12 19.55 599,712 +0.06(+0.30%)
Oct 01, 2014 19.84 19.85 19.35 19.49 1,393,767 -0.41(-2.07%)
Sep 30, 2014 19.86 20.00 19.71 19.90 841,152 +0.01(+0.05%)
Sep 29, 2014 19.76 19.96 19.67 19.89 311,473 -0.05(-0.24%)
Sep 26, 2014 19.83 19.94 19.67 19.94 265,437 +0.17(+0.86%)
Sep 25, 2014 19.97 20.02 19.67 19.76 1,014,636 -0.24(-1.18%)
Sep 24, 2014 19.76 20.06 19.67 20.00 284,188 +0.17(+0.86%)
Sep 23, 2014 19.95 19.96 19.79 19.83 776,686 -0.13(-0.67%)
Sep 22, 2014 20.03 20.12 19.76 19.96 537,859 +0.05(+0.27%)
Sep 19, 2014 20.24 20.32 19.77 19.91 363,113 -0.30(-1.49%)
Sep 18, 2014 19.95 20.25 19.93 20.21 321,128 +0.35(+1.74%)
Sep 17, 2014 19.96 20.03 19.83 19.87 1,091,896 -0.05(-0.27%)
Sep 16, 2014 19.77 19.92 19.60 19.92 349,031 +0.11(+0.57%)
Sep 15, 2014 20.22 20.22 19.73 19.81 719,016 -0.37(-1.82%)
Sep 12, 2014 20.25 20.26 20.16 20.18 372,157 -0.10(-0.50%)
Sep 11, 2014 20.42 20.47 20.20 20.28 610,112 -0.21(-1.05%)
Sep 10, 2014 20.53 20.58 20.42 20.49 339,813 -0.01(-0.07%)
Sep 09, 2014 20.55 20.56 20.40 20.51 227,885 -0.08(-0.39%)
Sep 08, 2014 20.60 20.75 20.58 20.59 325,929 -0.09(-0.42%)
Sep 05, 2014 20.67 20.75 20.62 20.67 383,492 -0.01(-0.07%)
Sep 04, 2014 20.59 20.81 20.59 20.69 436,397 +0.24(+1.17%)
Sep 03, 2014 20.56 20.61 20.38 20.45 424,702 -0.09(-0.43%)
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.