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 (%)
Aug 29, 2014 25.00 24.78 24.78 24.78 385,841 -0.16(-0.66%)
Aug 28, 2014 24.94 24.98 24.75 24.94 140,718 -0.06(-0.24%)
Aug 27, 2014 25.07 25.19 24.75 25.00 195,259 -0.01(-0.05%)
Aug 26, 2014 25.07 25.23 25.00 25.01 265,064 -0.01(-0.05%)
Aug 25, 2014 25.01 25.12 24.88 25.03 426,838 +0.10(+0.40%)
Aug 22, 2014 25.00 25.00 24.85 24.93 364,798 -0.04(-0.16%)
Aug 21, 2014 25.03 25.08 24.87 24.97 348,839 -0.00(-0.02%)
Aug 20, 2014 25.08 25.14 24.89 24.97 372,225 -0.15(-0.60%)
Aug 19, 2014 24.93 25.15 24.82 25.12 636,027 +0.30(+1.22%)
Aug 18, 2014 24.71 24.91 24.63 24.82 347,999 +0.20(+0.81%)
Aug 15, 2014 24.97 25.07 24.41 24.62 345,515 -0.26(-1.03%)
Aug 14, 2014 24.69 24.89 24.67 24.87 218,278 +0.14(+0.56%)
Aug 13, 2014 24.87 24.87 24.54 24.74 374,684 -0.07(-0.30%)
Aug 12, 2014 25.23 25.28 24.69 24.81 541,804 -0.43(-1.71%)
Aug 11, 2014 25.15 25.35 24.94 25.24 302,607 +0.14(+0.57%)
Aug 08, 2014 25.07 25.10 24.85 25.10 428,856 +0.01(+0.03%)
Aug 07, 2014 25.43 25.43 24.82 25.09 498,249 -0.24(-0.94%)
Aug 06, 2014 25.14 25.43 25.10 25.33 330,938 +0.11(+0.45%)
Aug 05, 2014 25.33 25.38 25.05 25.21 322,531 -0.26(-1.02%)
Aug 04, 2014 25.40 25.57 25.27 25.47 656,752 +0.06(+0.26%)
Aug 01, 2014 25.45 25.72 25.18 25.41 550,281 +0.12(+0.46%)
Jul 31, 2014 25.53 25.64 24.75 25.29 1,803,006 -0.90(-3.43%)
Jul 30, 2014 26.23 26.29 25.97 26.19 473,998 +0.00(+0.00%)
Jul 29, 2014 26.48 26.50 26.14 26.19 268,593 -0.23(-0.87%)
Jul 28, 2014 26.60 26.60 26.38 26.42 452,884 -0.09(-0.33%)
Jul 25, 2014 26.61 27.00 26.48 26.51 512,384 +0.19(+0.72%)
Jul 24, 2014 26.07 26.36 26.07 26.32 282,100 +0.38(+1.45%)
Jul 23, 2014 26.29 26.29 25.78 25.94 215,958 -0.22(-0.86%)
Jul 22, 2014 25.89 26.18 25.79 26.16 281,556 +0.41(+1.59%)
Jul 21, 2014 25.88 25.88 25.59 25.75 237,315 -0.15(-0.57%)
Jul 18, 2014 25.60 25.94 25.57 25.90 230,554 +0.32(+1.23%)
Jul 17, 2014 25.60 25.76 25.46 25.59 269,653 -0.12(-0.47%)
Jul 16, 2014 25.65 25.81 25.40 25.71 455,549 +0.22(+0.86%)
Jul 15, 2014 25.53 25.61 25.25 25.49 370,548 +0.04(+0.17%)
Jul 14, 2014 25.28 25.48 25.28 25.44 344,441 +0.16(+0.63%)
Jul 11, 2014 25.32 25.42 25.18 25.28 286,844 -0.09(-0.37%)
Jul 10, 2014 25.61 25.69 25.32 25.38 637,125 -0.55(-2.13%)
Jul 09, 2014 25.92 26.04 25.72 25.93 367,150 +0.12(+0.45%)
Jul 08, 2014 26.00 26.00 25.62 25.81 353,223 -0.17(-0.66%)
Jul 07, 2014 25.83 26.00 25.72 25.99 621,364 -0.12(-0.46%)
Jul 03, 2014 25.85 26.11 26.11 26.11 362,581 +0.37(+1.43%)
Jul 02, 2014 25.71 25.94 25.60 25.74 329,391 -0.03(-0.13%)
Jul 01, 2014 25.46 26.00 25.43 25.78 404,450 +0.35(+1.36%)
Jun 30, 2014 25.38 25.46 25.27 25.43 335,550 +0.09(+0.37%)
Jun 27, 2014 25.14 25.50 25.12 25.34 334,871 +0.25(+0.98%)
Jun 26, 2014 24.49 25.22 24.49 25.09 519,063 +0.66(+2.71%)
Jun 25, 2014 24.62 24.79 24.40 24.43 270,192 -0.11(-0.44%)
Jun 24, 2014 24.61 24.72 24.43 24.54 294,189 -0.09(-0.37%)
Jun 23, 2014 25.08 25.08 24.52 24.63 304,082 -0.40(-1.60%)
Jun 20, 2014 25.20 25.20 24.80 25.03 627,120 +0.23(+0.94%)
Jun 19, 2014 24.20 25.00 24.10 24.80 760,776 +0.80(+3.33%)
Jun 18, 2014 23.62 24.03 23.48 24.00 380,169 +0.41(+1.74%)
Jun 17, 2014 23.71 23.74 23.53 23.59 271,327 -0.03(-0.13%)
Jun 16, 2014 23.46 23.67 23.36 23.62 215,268 +0.16(+0.66%)
Jun 13, 2014 23.54 23.54 23.27 23.46 136,910 -0.01(-0.04%)
Jun 12, 2014 23.82 23.85 23.41 23.47 241,839 -0.38(-1.61%)
Jun 11, 2014 23.94 23.99 23.77 23.85 421,579 -0.12(-0.49%)
Jun 10, 2014 23.75 24.03 23.67 23.97 575,127 +0.45(+1.91%)
Jun 06, 2014 23.27 23.53 23.16 23.52 203,858 +0.18(+0.78%)
Jun 05, 2014 23.32 23.39 23.05 23.34 384,320 +0.04(+0.19%)
Jun 04, 2014 23.43 23.44 23.23 23.30 406,087 -0.15(-0.64%)
Jun 03, 2014 23.50 23.68 23.44 23.45 229,361 -0.09(-0.39%)
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.