Gildan Activewear (NY: GIL )

46.51 +0.94 (+2.05%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.46 26.65 26.31 26.35 368,554 -0.05(-0.18%)
Feb 26, 2015 26.34 26.53 26.05 26.40 447,975 +0.03(+0.13%)
Feb 25, 2015 26.21 26.46 26.20 26.37 331,702 +0.23(+0.90%)
Feb 24, 2015 26.09 26.43 26.04 26.13 488,309 -0.00(-0.02%)
Feb 23, 2015 25.81 26.20 25.67 26.14 582,571 +0.38(+1.46%)
Feb 20, 2015 25.43 25.94 25.38 25.76 302,202 +0.35(+1.38%)
Feb 19, 2015 25.13 25.55 25.13 25.41 208,863 +0.00(+0.00%)
Feb 18, 2015 25.54 25.58 25.23 25.41 319,636 -0.16(-0.64%)
Feb 17, 2015 25.78 25.88 25.24 25.57 614,241 -0.17(-0.67%)
Feb 13, 2015 25.75 25.74 25.74 25.74 721,796 +0.10(+0.39%)
Feb 12, 2015 25.34 25.76 25.31 25.64 401,646 +0.47(+1.87%)
Feb 11, 2015 25.06 25.29 24.99 25.17 447,488 -0.04(-0.17%)
Feb 10, 2015 25.56 25.66 25.12 25.22 418,868 -0.26(-1.04%)
Feb 09, 2015 25.24 25.58 25.19 25.48 504,070 +0.29(+1.13%)
Feb 06, 2015 25.39 25.73 25.02 25.19 848,335 -0.18(-0.72%)
Feb 05, 2015 24.64 25.60 24.45 25.38 1,534,247 +0.13(+0.53%)
Feb 04, 2015 25.51 25.63 25.16 25.24 996,717 -0.36(-1.40%)
Feb 03, 2015 26.20 26.20 25.49 25.60 827,443 -0.39(-1.50%)
Feb 02, 2015 25.59 26.08 25.44 25.99 1,050,172 +0.73(+2.88%)
Jan 30, 2015 25.02 25.78 24.89 25.26 737,461 -0.09(-0.34%)
Jan 29, 2015 25.41 25.56 25.03 25.35 492,427 +0.00(+0.00%)
Jan 28, 2015 25.50 25.75 25.25 25.35 870,950 -0.04(-0.15%)
Jan 27, 2015 25.24 25.43 25.09 25.39 759,905 +0.04(+0.15%)
Jan 26, 2015 25.11 25.38 25.03 25.35 490,026 +0.30(+1.19%)
Jan 23, 2015 25.05 25.16 24.81 25.05 384,536 -0.00(-0.02%)
Jan 22, 2015 24.22 25.23 24.12 25.06 692,081 +0.82(+3.37%)
Jan 21, 2015 24.44 24.46 24.07 24.24 534,323 -0.20(-0.83%)
Jan 20, 2015 24.28 24.58 23.99 24.44 1,346,134 +0.58(+2.45%)
Jan 16, 2015 23.42 23.92 23.34 23.86 324,029 +0.34(+1.44%)
Jan 15, 2015 23.80 23.80 23.25 23.52 441,795 -0.15(-0.62%)
Jan 14, 2015 23.83 24.02 23.38 23.67 370,207 -0.39(-1.60%)
Jan 13, 2015 24.21 24.51 23.78 24.05 447,292 -0.01(-0.04%)
Jan 12, 2015 23.94 24.09 23.69 24.06 316,661 +0.03(+0.13%)
Jan 09, 2015 24.34 24.44 23.99 24.03 409,298 -0.39(-1.58%)
Jan 08, 2015 23.83 24.45 23.83 24.41 798,759 +0.74(+3.14%)
Jan 07, 2015 23.39 23.80 23.35 23.67 660,700 +0.35(+1.50%)
Jan 06, 2015 23.40 23.61 23.02 23.32 872,466 -0.26(-1.08%)
Jan 05, 2015 24.22 24.22 23.42 23.58 696,314 -0.63(-2.59%)
Jan 02, 2015 24.42 24.63 23.93 24.20 321,714 -0.27(-1.11%)
Dec 31, 2014 24.60 24.48 24.48 24.48 619,211 +0.01(+0.04%)
Dec 30, 2014 24.64 24.68 24.32 24.47 435,714 -0.23(-0.91%)
Dec 29, 2014 24.83 24.91 24.58 24.69 361,933 -0.15(-0.61%)
Dec 26, 2014 24.91 25.06 24.79 24.84 140,930 +0.02(+0.07%)
Dec 24, 2014 24.74 24.83 24.83 24.83 544,813 +0.09(+0.37%)
Dec 23, 2014 24.73 24.82 24.60 24.73 457,289 +0.04(+0.18%)
Dec 22, 2014 24.66 24.78 24.29 24.69 609,044 +0.23(+0.92%)
Dec 19, 2014 25.10 25.15 24.42 24.47 545,208 -0.51(-2.03%)
Dec 18, 2014 24.69 25.06 24.51 24.97 938,421 +0.49(+2.00%)
Dec 17, 2014 24.39 24.62 24.18 24.48 922,125 +0.10(+0.43%)
Dec 16, 2014 24.04 24.58 23.93 24.38 1,067,942 +0.39(+1.61%)
Dec 15, 2014 24.46 24.57 23.82 23.99 890,747 -0.40(-1.63%)
Dec 12, 2014 24.00 24.47 23.95 24.39 824,643 +0.28(+1.15%)
Dec 11, 2014 23.64 24.28 23.54 24.11 842,677 +0.48(+2.01%)
Dec 10, 2014 23.10 23.65 22.89 23.64 1,148,417 +0.33(+1.43%)
Dec 09, 2014 23.17 23.34 22.73 23.31 1,250,406 +0.13(+0.56%)
Dec 08, 2014 23.45 23.75 23.02 23.18 1,580,661 -0.49(-2.06%)
Dec 05, 2014 23.15 23.88 23.03 23.66 1,944,992 +0.77(+3.38%)
Dec 04, 2014 21.77 23.53 21.61 22.89 9,503,812 -2.30(-9.13%)
Dec 03, 2014 25.58 25.73 25.12 25.19 1,403,297 -0.39(-1.54%)
Dec 02, 2014 25.17 25.69 25.17 25.58 1,265,719 +0.29(+1.14%)
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.