Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.92 26.27 25.61 25.78 468,366 +0.04(+0.15%)
Oct 30, 2014 25.30 25.83 25.30 25.74 370,639 +0.41(+1.60%)
Oct 29, 2014 25.66 25.67 25.03 25.34 451,352 -0.22(-0.85%)
Oct 28, 2014 25.20 25.59 25.16 25.55 265,039 +0.40(+1.60%)
Oct 27, 2014 25.01 25.10 25.10 25.15 186,856 +0.05(+0.19%)
Oct 24, 2014 25.02 25.19 24.97 25.10 233,353 +0.10(+0.38%)
Oct 23, 2014 25.17 25.24 24.98 25.01 315,385 -0.07(-0.28%)
Oct 22, 2014 25.08 25.34 24.95 25.08 403,166 +0.05(+0.21%)
Oct 21, 2014 24.27 25.05 24.12 25.02 809,723 +0.96(+3.99%)
Oct 20, 2014 23.81 24.09 23.67 24.06 374,613 +0.22(+0.91%)
Oct 17, 2014 23.96 24.05 23.76 23.85 528,253 +0.00(+0.02%)
Oct 16, 2014 23.11 24.00 23.10 23.84 647,155 +0.30(+1.29%)
Oct 15, 2014 23.71 23.87 23.23 23.54 998,391 -0.40(-1.66%)
Oct 14, 2014 24.10 24.31 23.86 23.94 529,136 -0.27(-1.11%)
Oct 13, 2014 24.31 24.77 24.03 24.21 1,022,397 +0.00(+0.02%)
Oct 10, 2014 24.12 24.72 23.99 24.20 1,367,821 +0.02(+0.07%)
Oct 09, 2014 23.81 24.52 23.77 24.19 1,362,168 +0.28(+1.16%)
Oct 08, 2014 23.40 23.94 23.33 23.91 331,439 +0.48(+2.05%)
Oct 07, 2014 23.39 23.48 23.36 23.43 308,432 -0.08(-0.33%)
Oct 06, 2014 23.50 23.55 23.25 23.51 249,792 +0.11(+0.48%)
Oct 03, 2014 23.24 23.50 23.18 23.39 361,227 +0.16(+0.67%)
Oct 02, 2014 23.22 23.25 22.73 23.24 504,425 +0.07(+0.30%)
Oct 01, 2014 23.59 23.60 23.00 23.17 1,172,314 -0.49(-2.07%)
Sep 30, 2014 23.61 23.77 23.43 23.66 707,502 +0.01(+0.05%)
Sep 29, 2014 23.49 23.73 23.38 23.65 261,983 -0.06(-0.24%)
Sep 26, 2014 23.57 23.71 23.38 23.70 223,262 +0.20(+0.86%)
Sep 25, 2014 23.74 23.80 23.38 23.50 853,422 -0.28(-1.18%)
Sep 24, 2014 23.49 23.84 23.38 23.78 239,034 +0.20(+0.86%)
Sep 23, 2014 23.72 23.73 23.53 23.58 653,280 -0.16(-0.67%)
Sep 22, 2014 23.81 23.92 23.49 23.74 452,400 +0.06(+0.27%)
Sep 19, 2014 24.06 24.16 23.51 23.67 305,418 -0.36(-1.49%)
Sep 18, 2014 23.72 24.07 23.69 24.03 270,104 +0.41(+1.74%)
Sep 17, 2014 23.73 23.82 23.58 23.62 918,407 -0.06(-0.27%)
Sep 16, 2014 23.50 23.69 23.30 23.68 293,574 +0.13(+0.57%)
Sep 15, 2014 24.04 24.04 23.46 23.55 604,772 -0.44(-1.82%)
Sep 12, 2014 24.07 24.09 23.97 23.99 313,026 -0.12(-0.50%)
Sep 11, 2014 24.28 24.34 24.02 24.11 513,172 -0.26(-1.05%)
Sep 10, 2014 24.41 24.46 24.27 24.36 285,821 -0.02(-0.07%)
Sep 09, 2014 24.44 24.45 24.26 24.38 191,676 -0.10(-0.39%)
Sep 08, 2014 24.49 24.67 24.47 24.48 274,142 -0.10(-0.42%)
Sep 05, 2014 24.57 24.67 24.52 24.58 322,560 -0.02(-0.07%)
Sep 04, 2014 24.48 24.74 24.48 24.60 367,058 +0.29(+1.17%)
Sep 03, 2014 24.44 24.50 24.22 24.31 357,221 -0.10(-0.43%)
Sep 02, 2014 24.67 24.67 24.39 24.41 616,825 -0.36(-1.47%)
Aug 29, 2014 25.00 24.78 24.78 24.78 385,800 -0.16(-0.66%)
Aug 28, 2014 24.95 24.98 24.75 24.94 140,703 -0.06(-0.24%)
Aug 27, 2014 25.07 25.19 24.75 25.00 195,238 -0.01(-0.05%)
Aug 26, 2014 25.08 25.24 25.01 25.02 265,036 -0.01(-0.05%)
Aug 25, 2014 25.01 25.12 24.88 25.03 426,793 +0.10(+0.40%)
Aug 22, 2014 25.00 25.00 24.86 24.93 364,759 -0.04(-0.16%)
Aug 21, 2014 25.03 25.08 24.87 24.97 348,802 -0.00(-0.02%)
Aug 20, 2014 25.08 25.14 24.89 24.97 372,186 -0.15(-0.60%)
Aug 19, 2014 24.93 25.15 24.82 25.12 635,960 +0.30(+1.22%)
Aug 18, 2014 24.71 24.92 24.64 24.82 347,963 +0.20(+0.81%)
Aug 15, 2014 24.97 25.08 24.41 24.62 345,479 -0.26(-1.03%)
Aug 14, 2014 24.70 24.89 24.67 24.88 218,255 +0.14(+0.56%)
Aug 13, 2014 24.87 24.87 24.54 24.74 374,645 -0.07(-0.30%)
Aug 12, 2014 25.24 25.28 24.69 24.81 541,747 -0.43(-1.71%)
Aug 11, 2014 25.15 25.36 24.94 25.24 302,575 +0.14(+0.57%)
Aug 08, 2014 25.07 25.10 24.85 25.10 428,810 +0.01(+0.03%)
Aug 07, 2014 25.43 25.43 24.82 25.09 498,196 -0.24(-0.94%)
Aug 06, 2014 25.14 25.44 25.10 25.33 330,903 +0.11(+0.45%)
Aug 05, 2014 25.33 25.38 25.06 25.22 322,497 -0.26(-1.02%)
Aug 04, 2014 25.40 25.58 25.28 25.48 656,683 +0.06(+0.26%)
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.