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 (%)
Mar 31, 2015 25.60 25.77 25.51 25.58 428,503 -0.13(-0.51%)
Mar 30, 2015 26.17 26.23 25.68 25.71 218,293 -0.17(-0.65%)
Mar 27, 2015 26.12 26.26 25.80 25.88 985,396 -0.22(-0.83%)
Mar 26, 2015 26.27 26.41 25.99 26.10 447,277 -0.16(-0.59%)
Mar 25, 2015 26.56 26.68 26.13 26.26 323,833 -0.16(-0.59%)
Mar 24, 2015 26.08 26.55 25.99 26.41 300,019 +0.37(+1.41%)
Mar 23, 2015 25.92 26.16 25.81 26.04 338,351 +0.17(+0.65%)
Mar 20, 2015 26.02 26.10 25.76 25.87 330,267 +0.05(+0.20%)
Mar 19, 2015 25.93 25.99 25.66 25.82 265,074 -0.23(-0.88%)
Mar 18, 2015 25.63 26.11 25.28 26.05 263,733 +0.42(+1.66%)
Mar 17, 2015 25.45 25.74 25.28 25.63 322,328 +0.13(+0.53%)
Mar 16, 2015 25.41 25.70 25.41 25.49 246,427 +0.19(+0.75%)
Mar 13, 2015 25.48 25.48 25.08 25.30 343,525 -0.20(-0.78%)
Mar 12, 2015 25.41 25.62 25.28 25.50 341,955 +0.23(+0.93%)
Mar 11, 2015 25.15 25.42 25.05 25.27 405,697 -0.01(-0.03%)
Mar 10, 2015 25.57 25.62 25.22 25.28 902,967 -0.49(-1.90%)
Mar 09, 2015 25.77 25.82 25.58 25.77 552,653 +0.01(+0.03%)
Mar 06, 2015 25.82 26.09 25.57 25.76 940,299 -0.33(-1.26%)
Mar 05, 2015 25.96 26.29 25.90 26.09 566,084 +0.15(+0.58%)
Mar 04, 2015 25.92 25.98 26.03 25.93 594,355 -0.10(-0.37%)
Mar 03, 2015 26.26 26.34 25.92 26.03 592,588 -0.22(-0.84%)
Mar 02, 2015 26.20 26.41 26.14 26.25 320,637 -0.10(-0.39%)
Feb 27, 2015 26.46 26.65 26.31 26.36 368,515 -0.05(-0.18%)
Feb 26, 2015 26.34 26.53 26.06 26.40 447,928 +0.03(+0.13%)
Feb 25, 2015 26.22 26.46 26.20 26.37 331,668 +0.23(+0.90%)
Feb 24, 2015 26.09 26.44 26.04 26.13 488,258 -0.00(-0.02%)
Feb 23, 2015 25.81 26.21 25.67 26.14 582,510 +0.38(+1.46%)
Feb 20, 2015 25.43 25.95 25.38 25.76 302,170 +0.35(+1.38%)
Feb 19, 2015 25.13 25.56 25.13 25.41 208,841 +0.00(+0.00%)
Feb 18, 2015 25.54 25.59 25.23 25.41 319,603 -0.16(-0.64%)
Feb 17, 2015 25.78 25.88 25.24 25.57 614,176 -0.17(-0.66%)
Feb 13, 2015 25.75 25.75 25.75 25.75 721,720 +0.10(+0.39%)
Feb 12, 2015 25.34 25.76 25.31 25.65 401,603 +0.47(+1.87%)
Feb 11, 2015 25.06 25.30 24.99 25.17 447,441 -0.04(-0.17%)
Feb 10, 2015 25.56 25.66 25.12 25.22 418,824 -0.26(-1.04%)
Feb 09, 2015 25.24 25.59 25.19 25.48 504,016 +0.29(+1.13%)
Feb 06, 2015 25.40 25.74 25.03 25.20 848,245 -0.18(-0.72%)
Feb 05, 2015 24.64 25.60 24.45 25.38 1,534,086 +0.13(+0.53%)
Feb 04, 2015 25.51 25.63 25.16 25.24 996,612 -0.36(-1.40%)
Feb 03, 2015 26.20 26.20 25.50 25.60 827,356 -0.39(-1.50%)
Feb 02, 2015 25.59 26.08 25.45 25.99 1,050,061 +0.73(+2.88%)
Jan 30, 2015 25.03 25.78 24.89 25.27 737,384 -0.09(-0.34%)
Jan 29, 2015 25.41 25.56 25.03 25.35 492,375 +0.00(+0.00%)
Jan 28, 2015 25.50 25.75 25.25 25.35 870,858 -0.04(-0.15%)
Jan 27, 2015 25.24 25.43 25.10 25.39 759,825 +0.04(+0.15%)
Jan 26, 2015 25.11 25.38 25.04 25.35 489,975 +0.30(+1.19%)
Jan 23, 2015 25.05 25.16 24.81 25.05 384,496 -0.00(-0.02%)
Jan 22, 2015 24.23 25.24 24.12 25.06 692,008 +0.82(+3.37%)
Jan 21, 2015 24.44 24.46 24.07 24.24 534,267 -0.20(-0.83%)
Jan 20, 2015 24.28 24.59 24.00 24.44 1,345,992 +0.58(+2.45%)
Jan 16, 2015 23.43 23.92 23.34 23.86 323,995 +0.34(+1.44%)
Jan 15, 2015 23.80 23.80 23.26 23.52 441,748 -0.15(-0.62%)
Jan 14, 2015 23.83 24.02 23.38 23.67 370,168 -0.39(-1.60%)
Jan 13, 2015 24.21 24.51 23.79 24.05 447,245 -0.01(-0.04%)
Jan 12, 2015 23.94 24.09 23.69 24.06 316,628 +0.03(+0.13%)
Jan 09, 2015 24.34 24.44 23.99 24.03 409,255 -0.39(-1.58%)
Jan 08, 2015 23.83 24.45 23.83 24.42 798,674 +0.74(+3.14%)
Jan 07, 2015 23.39 23.80 23.36 23.67 660,630 +0.35(+1.50%)
Jan 06, 2015 23.40 23.61 23.02 23.32 872,374 -0.26(-1.08%)
Jan 05, 2015 24.22 24.22 23.42 23.58 696,240 -0.63(-2.59%)
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.