Gildan Activewear (NY: GIL )

46.38 +0.28 (+0.61%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.88 22.10 21.56 22.07 812,240 +0.09(+0.39%)
Apr 29, 2014 21.99 22.03 21.82 21.98 763,560 +0.06(+0.30%)
Apr 28, 2014 21.71 21.93 21.52 21.92 545,943 +0.34(+1.56%)
Apr 25, 2014 21.77 21.78 21.35 21.58 796,301 -0.22(-0.99%)
Apr 24, 2014 21.79 21.88 21.62 21.80 377,864 +0.02(+0.08%)
Apr 23, 2014 21.52 21.86 21.44 21.78 462,309 +0.27(+1.26%)
Apr 22, 2014 21.63 21.63 21.40 21.51 458,636 -0.09(-0.44%)
Apr 21, 2014 21.58 21.62 21.41 21.60 359,747 -0.02(-0.08%)
Apr 17, 2014 21.65 21.62 21.62 21.62 487,627 -0.01(-0.04%)
Apr 16, 2014 21.73 21.73 21.48 21.63 513,716 +0.04(+0.18%)
Apr 15, 2014 21.29 21.66 21.16 21.59 539,949 +0.36(+1.71%)
Apr 14, 2014 21.22 21.40 21.13 21.23 344,813 +0.07(+0.35%)
Apr 11, 2014 21.27 21.31 21.07 21.16 870,280 -0.27(-1.27%)
Apr 10, 2014 21.66 21.71 21.39 21.43 299,612 -0.25(-1.17%)
Apr 09, 2014 21.53 21.69 21.36 21.68 623,812 +0.19(+0.90%)
Apr 08, 2014 21.54 21.79 21.43 21.49 701,330 -0.06(-0.28%)
Apr 07, 2014 21.98 22.01 21.47 21.55 586,330 -0.51(-2.31%)
Apr 04, 2014 22.32 22.35 22.04 22.06 703,168 -0.08(-0.35%)
Apr 03, 2014 22.02 22.19 21.98 22.13 703,124 +0.10(+0.45%)
Apr 02, 2014 21.69 22.07 21.63 22.04 640,812 +0.35(+1.61%)
Apr 01, 2014 21.78 22.04 21.64 21.69 659,793 -0.05(-0.24%)
Mar 31, 2014 21.35 21.80 21.35 21.74 507,809 +0.47(+2.23%)
Mar 28, 2014 21.25 21.33 21.20 21.26 332,351 +0.09(+0.43%)
Mar 27, 2014 21.43 21.56 21.00 21.17 605,360 -0.28(-1.29%)
Mar 26, 2014 21.19 21.55 21.12 21.45 2,005,696 +0.35(+1.66%)
Mar 25, 2014 21.23 21.32 21.02 21.10 1,677,643 -0.03(-0.12%)
Mar 24, 2014 21.60 21.63 21.02 21.13 556,108 -0.36(-1.67%)
Mar 21, 2014 21.28 21.72 21.26 21.48 1,070,619 +0.19(+0.91%)
Mar 20, 2014 21.40 21.40 21.14 21.29 449,815 -0.09(-0.40%)
Mar 19, 2014 21.23 21.63 21.23 21.38 743,279 +0.10(+0.49%)
Mar 18, 2014 21.01 21.29 20.92 21.27 513,742 +0.30(+1.44%)
Mar 17, 2014 20.92 21.25 20.90 20.97 689,475 +0.12(+0.58%)
Mar 14, 2014 21.17 21.22 20.78 20.85 554,330 -0.41(-1.95%)
Mar 13, 2014 21.69 21.69 21.16 21.26 296,259 -0.34(-1.58%)
Mar 12, 2014 21.31 21.67 21.18 21.60 486,415 +0.21(+0.99%)
Mar 11, 2014 21.83 21.83 21.30 21.39 727,197 -0.42(-1.94%)
Mar 10, 2014 22.02 22.03 21.69 21.82 560,393 -0.20(-0.90%)
Mar 07, 2014 22.22 22.32 21.94 22.01 474,365 -0.16(-0.72%)
Mar 06, 2014 22.62 22.66 22.16 22.17 514,741 -0.32(-1.40%)
Mar 05, 2014 22.31 22.51 22.15 22.49 406,260 +0.20(+0.91%)
Mar 04, 2014 22.04 22.34 22.01 22.29 271,038 +0.38(+1.71%)
Mar 03, 2014 21.85 21.95 21.68 21.91 368,726 -0.25(-1.11%)
Feb 28, 2014 21.97 22.26 21.96 22.16 536,294 +0.19(+0.88%)
Feb 27, 2014 22.10 22.32 21.89 21.96 379,503 -0.09(-0.41%)
Feb 26, 2014 21.55 22.12 21.51 22.05 673,625 +0.57(+2.67%)
Feb 25, 2014 21.85 21.85 21.44 21.48 541,488 -0.36(-1.66%)
Feb 24, 2014 21.69 21.90 21.45 21.84 718,951 +0.39(+1.83%)
Feb 21, 2014 21.71 21.81 21.44 21.45 524,336 -0.26(-1.19%)
Feb 20, 2014 21.66 21.76 21.58 21.71 804,517 +0.12(+0.56%)
Feb 19, 2014 21.91 21.91 21.53 21.59 705,001 -0.40(-1.83%)
Feb 18, 2014 22.62 22.66 21.88 21.99 1,019,877 -0.60(-2.65%)
Feb 14, 2014 22.59 22.59 22.59 22.59 756,323 -0.11(-0.48%)
Feb 13, 2014 22.64 22.77 22.50 22.69 480,082 +0.01(+0.04%)
Feb 12, 2014 22.67 22.77 22.45 22.69 763,250 +0.06(+0.27%)
Feb 11, 2014 22.36 22.72 22.24 22.62 676,962 +0.31(+1.37%)
Feb 10, 2014 22.62 22.62 22.27 22.32 461,218 -0.24(-1.05%)
Feb 07, 2014 22.30 22.69 22.19 22.56 1,185,237 +0.49(+2.23%)
Feb 06, 2014 22.75 22.75 21.80 22.06 1,938,798 -0.57(-2.51%)
Feb 05, 2014 22.49 22.84 22.11 22.63 773,925 +0.21(+0.92%)
Feb 04, 2014 22.59 22.66 22.28 22.43 533,688 -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.