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 (%)
Jan 31, 2014 22.83 23.19 22.31 22.97 809,519 -0.18(-0.78%)
Jan 30, 2014 22.58 23.17 22.56 23.15 670,372 +0.68(+3.03%)
Jan 29, 2014 22.58 22.74 22.43 22.47 490,734 -0.06(-0.27%)
Jan 28, 2014 22.27 22.60 22.14 22.53 366,214 +0.27(+1.22%)
Jan 27, 2014 22.42 22.45 22.13 22.26 500,129 -0.10(-0.46%)
Jan 24, 2014 22.85 22.86 22.26 22.36 401,136 -0.51(-2.24%)
Jan 23, 2014 23.04 23.04 22.73 22.88 434,450 -0.22(-0.93%)
Jan 22, 2014 23.52 23.57 23.04 23.09 327,632 -0.38(-1.62%)
Jan 21, 2014 23.58 23.70 23.38 23.47 289,079 +0.02(+0.09%)
Jan 17, 2014 23.37 23.45 23.45 23.45 1,133,901 +0.11(+0.48%)
Jan 16, 2014 23.26 23.46 23.18 23.34 496,351 +0.13(+0.54%)
Jan 15, 2014 23.27 23.63 23.19 23.21 772,289 -0.06(-0.24%)
Jan 14, 2014 23.39 23.42 23.24 23.27 573,084 -0.18(-0.77%)
Jan 13, 2014 22.93 23.70 22.90 23.45 647,026 +0.54(+2.35%)
Jan 10, 2014 22.58 22.93 22.43 22.91 904,748 +0.27(+1.20%)
Jan 09, 2014 22.81 22.87 22.57 22.64 360,547 -0.16(-0.70%)
Jan 08, 2014 22.63 22.83 22.41 22.80 773,191 +0.22(+0.99%)
Jan 07, 2014 22.76 22.95 22.50 22.58 533,743 -0.21(-0.91%)
Jan 06, 2014 22.82 22.82 22.60 22.78 261,173 -0.04(-0.19%)
Jan 03, 2014 23.04 23.04 22.73 22.83 248,170 -0.11(-0.49%)
Jan 02, 2014 22.98 23.17 22.61 22.94 743,962 -0.04(-0.19%)
Dec 31, 2013 23.10 22.98 22.98 22.98 1,167,306 -0.08(-0.36%)
Dec 30, 2013 23.02 23.10 22.74 23.06 312,787 +0.11(+0.47%)
Dec 27, 2013 23.06 23.11 22.76 22.95 169,257 -0.06(-0.28%)
Dec 26, 2013 22.96 23.07 22.84 23.02 195,187 +0.13(+0.58%)
Dec 24, 2013 22.77 22.96 22.62 22.89 105,776 +0.16(+0.70%)
Dec 23, 2013 22.79 22.86 22.66 22.73 221,403 +0.12(+0.53%)
Dec 20, 2013 22.52 22.74 22.35 22.61 231,849 +0.12(+0.52%)
Dec 19, 2013 22.61 22.63 22.10 22.49 321,315 -0.12(-0.53%)
Dec 18, 2013 22.23 22.71 22.04 22.61 230,872 +0.39(+1.77%)
Dec 17, 2013 22.08 22.28 22.07 22.22 276,537 +0.08(+0.35%)
Dec 16, 2013 22.10 22.23 21.93 22.14 170,730 +0.08(+0.35%)
Dec 13, 2013 21.83 22.14 21.66 22.06 177,288 +0.31(+1.43%)
Dec 12, 2013 21.98 22.01 21.59 21.75 291,297 -0.31(-1.41%)
Dec 11, 2013 22.33 22.33 22.01 22.06 320,385 -0.16(-0.72%)
Dec 10, 2013 22.30 22.43 22.05 22.22 359,301 -0.10(-0.46%)
Dec 09, 2013 21.84 22.51 21.77 22.32 568,626 +0.62(+2.84%)
Dec 06, 2013 21.37 21.72 21.18 21.71 333,790 +0.64(+3.02%)
Dec 05, 2013 20.89 21.18 20.71 21.07 239,092 +0.23(+1.12%)
Dec 04, 2013 20.97 21.07 20.78 20.84 281,037 -0.18(-0.86%)
Dec 03, 2013 20.34 21.04 20.34 21.02 414,410 +0.55(+2.67%)
Dec 02, 2013 20.79 20.84 20.47 20.47 436,438 -0.40(-1.92%)
Nov 29, 2013 20.83 21.16 20.79 20.87 104,317 +0.06(+0.31%)
Nov 27, 2013 20.58 20.92 20.50 20.81 198,161 +0.09(+0.42%)
Nov 26, 2013 20.71 20.75 20.55 20.72 511,247 +0.02(+0.08%)
Nov 25, 2013 20.84 21.10 20.65 20.70 318,921 -0.14(-0.68%)
Nov 22, 2013 20.24 21.14 20.19 20.85 402,190 +0.55(+2.72%)
Nov 21, 2013 20.60 20.61 20.02 20.30 1,164,301 -0.84(-3.99%)
Nov 20, 2013 21.41 21.41 21.02 21.14 923,934 -0.15(-0.69%)
Nov 19, 2013 21.31 21.72 21.28 21.29 352,698 +0.03(+0.14%)
Nov 18, 2013 21.15 21.63 21.15 21.26 307,445 +0.21(+1.00%)
Nov 15, 2013 21.05 21.05 20.89 21.04 182,512 -0.04(-0.20%)
Nov 14, 2013 21.08 21.14 21.00 21.09 296,603 -0.01(-0.06%)
Nov 13, 2013 20.80 21.12 20.78 21.10 266,589 +0.20(+0.97%)
Nov 12, 2013 20.95 21.10 20.88 20.90 241,674 -0.02(-0.10%)
Nov 11, 2013 20.74 20.94 20.73 20.92 112,823 +0.14(+0.66%)
Nov 08, 2013 20.69 20.90 20.63 20.78 218,872 +0.07(+0.35%)
Nov 07, 2013 20.68 20.86 20.67 20.71 403,481 +0.06(+0.29%)
Nov 06, 2013 20.74 20.79 20.55 20.65 149,244 -0.01(-0.04%)
Nov 05, 2013 20.89 20.89 20.53 20.66 310,025 -0.26(-1.23%)
Nov 04, 2013 21.10 21.10 20.79 20.92 246,787 -0.12(-0.55%)
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.