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 (%)
Dec 31, 2014 24.60 24.48 24.48 24.48 619,145 +0.01(+0.04%)
Dec 30, 2014 24.64 24.68 24.32 24.47 435,668 -0.22(-0.91%)
Dec 29, 2014 24.83 24.91 24.58 24.69 361,895 -0.15(-0.61%)
Dec 26, 2014 24.91 25.06 24.79 24.85 140,915 +0.02(+0.07%)
Dec 24, 2014 24.75 24.83 24.83 24.83 544,755 +0.09(+0.37%)
Dec 23, 2014 24.73 24.82 24.60 24.74 457,241 +0.04(+0.18%)
Dec 22, 2014 24.66 24.78 24.30 24.69 608,980 +0.22(+0.92%)
Dec 19, 2014 25.10 25.15 24.42 24.47 545,150 -0.51(-2.03%)
Dec 18, 2014 24.69 25.06 24.51 24.98 938,322 +0.49(+2.00%)
Dec 17, 2014 24.39 24.62 24.18 24.49 922,028 +0.10(+0.43%)
Dec 16, 2014 24.05 24.59 23.93 24.38 1,067,830 +0.39(+1.61%)
Dec 15, 2014 24.46 24.57 23.83 24.00 890,654 -0.40(-1.63%)
Dec 12, 2014 24.00 24.48 23.95 24.39 824,556 +0.28(+1.15%)
Dec 11, 2014 23.64 24.28 23.54 24.12 842,588 +0.48(+2.01%)
Dec 10, 2014 23.10 23.65 22.89 23.64 1,148,296 +0.33(+1.43%)
Dec 09, 2014 23.17 23.35 22.73 23.31 1,250,274 +0.13(+0.56%)
Dec 08, 2014 23.45 23.75 23.03 23.18 1,580,495 -0.49(-2.06%)
Dec 05, 2014 23.15 23.88 23.03 23.67 1,944,787 +0.77(+3.38%)
Dec 04, 2014 21.77 23.54 21.61 22.89 9,502,810 -2.30(-9.13%)
Dec 03, 2014 25.58 25.73 25.12 25.19 1,403,149 -0.39(-1.54%)
Dec 02, 2014 25.17 25.69 25.17 25.59 1,265,586 +0.29(+1.15%)
Dec 01, 2014 25.16 25.40 25.16 25.30 1,315,724 +0.09(+0.36%)
Nov 28, 2014 25.19 25.46 25.13 25.21 211,360 +0.18(+0.73%)
Nov 26, 2014 25.14 25.02 25.02 25.02 468,141 -0.10(-0.38%)
Nov 25, 2014 25.12 25.48 25.00 25.12 547,894 +0.05(+0.21%)
Nov 24, 2014 25.08 25.20 24.92 25.07 251,371 +0.04(+0.17%)
Nov 21, 2014 25.23 25.37 24.64 25.02 474,794 +0.03(+0.14%)
Nov 20, 2014 25.18 25.39 24.96 24.99 235,819 -0.20(-0.81%)
Nov 19, 2014 25.21 25.37 25.02 25.19 343,899 -0.06(-0.22%)
Nov 18, 2014 25.64 25.77 25.22 25.25 338,415 -0.46(-1.80%)
Nov 17, 2014 25.43 26.20 25.43 25.71 485,206 +0.16(+0.61%)
Nov 14, 2014 25.00 25.59 24.99 25.56 644,888 +0.54(+2.14%)
Nov 13, 2014 25.18 25.28 24.92 25.02 441,730 -0.18(-0.72%)
Nov 12, 2014 25.31 25.32 24.79 25.20 229,072 -0.08(-0.31%)
Nov 11, 2014 25.20 25.36 25.10 25.28 163,338 +0.12(+0.46%)
Nov 10, 2014 25.41 25.68 25.04 25.16 247,685 -0.27(-1.05%)
Nov 07, 2014 25.08 25.45 25.08 25.43 278,974 +0.33(+1.31%)
Nov 06, 2014 25.31 25.31 24.99 25.10 1,663,576 -0.18(-0.70%)
Nov 05, 2014 25.39 25.43 25.17 25.28 498,046 -0.01(-0.05%)
Nov 04, 2014 25.24 25.34 25.04 25.29 336,449 -0.10(-0.41%)
Nov 03, 2014 25.84 25.91 25.33 25.40 483,791 -0.38(-1.49%)
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%)
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.