Gildan Activewear (NY: GIL )

46.42 +0.85 (+1.87%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.97 22.26 21.96 22.16 536,294 +0.19(+0.88%)
Feb 27, 2014 22.10 22.32 21.89 21.96 379,503 -0.09(-0.41%)
Feb 26, 2014 21.55 22.12 21.51 22.05 673,625 +0.57(+2.67%)
Feb 25, 2014 21.85 21.85 21.44 21.48 541,488 -0.36(-1.66%)
Feb 24, 2014 21.69 21.90 21.45 21.84 718,951 +0.39(+1.83%)
Feb 21, 2014 21.71 21.81 21.44 21.45 524,336 -0.26(-1.19%)
Feb 20, 2014 21.66 21.76 21.58 21.71 804,517 +0.12(+0.56%)
Feb 19, 2014 21.91 21.91 21.53 21.59 705,001 -0.40(-1.83%)
Feb 18, 2014 22.62 22.66 21.88 21.99 1,019,877 -0.60(-2.65%)
Feb 14, 2014 22.59 22.59 22.59 22.59 756,323 -0.11(-0.48%)
Feb 13, 2014 22.64 22.77 22.50 22.69 480,082 +0.01(+0.04%)
Feb 12, 2014 22.67 22.77 22.45 22.69 763,250 +0.06(+0.27%)
Feb 11, 2014 22.36 22.72 22.24 22.62 676,962 +0.31(+1.37%)
Feb 10, 2014 22.62 22.62 22.27 22.32 461,218 -0.24(-1.05%)
Feb 07, 2014 22.30 22.69 22.19 22.56 1,185,237 +0.49(+2.23%)
Feb 06, 2014 22.75 22.75 21.80 22.06 1,938,798 -0.57(-2.51%)
Feb 05, 2014 22.49 22.84 22.11 22.63 773,925 +0.21(+0.92%)
Feb 04, 2014 22.59 22.66 22.28 22.43 533,688 -0.03(-0.15%)
Feb 03, 2014 23.05 23.14 22.35 22.46 886,097 -0.51(-2.21%)
Jan 31, 2014 22.83 23.19 22.31 22.97 809,604 -0.18(-0.78%)
Jan 30, 2014 22.58 23.17 22.56 23.15 670,443 +0.68(+3.03%)
Jan 29, 2014 22.57 22.73 22.43 22.47 490,786 -0.06(-0.27%)
Jan 28, 2014 22.27 22.60 22.14 22.53 366,253 +0.27(+1.22%)
Jan 27, 2014 22.42 22.45 22.13 22.26 500,182 -0.10(-0.46%)
Jan 24, 2014 22.84 22.86 22.26 22.36 401,178 -0.51(-2.24%)
Jan 23, 2014 23.03 23.03 22.72 22.87 434,496 -0.22(-0.93%)
Jan 22, 2014 23.52 23.56 23.04 23.09 327,666 -0.38(-1.62%)
Jan 21, 2014 23.57 23.70 23.37 23.47 289,110 +0.02(+0.09%)
Jan 17, 2014 23.37 23.45 23.45 23.45 1,134,021 +0.11(+0.48%)
Jan 16, 2014 23.25 23.46 23.18 23.34 496,403 +0.12(+0.54%)
Jan 15, 2014 23.27 23.63 23.19 23.21 772,370 -0.06(-0.24%)
Jan 14, 2014 23.39 23.41 23.24 23.27 573,144 -0.18(-0.77%)
Jan 13, 2014 22.93 23.70 22.90 23.45 647,095 +0.54(+2.35%)
Jan 10, 2014 22.57 22.93 22.43 22.91 904,843 +0.27(+1.20%)
Jan 09, 2014 22.81 22.87 22.57 22.64 360,585 -0.16(-0.70%)
Jan 08, 2014 22.62 22.83 22.41 22.80 773,273 +0.22(+0.99%)
Jan 07, 2014 22.76 22.95 22.50 22.57 533,799 -0.21(-0.91%)
Jan 06, 2014 22.82 22.82 22.59 22.78 261,200 -0.04(-0.19%)
Jan 03, 2014 23.04 23.04 22.72 22.82 248,197 -0.11(-0.49%)
Jan 02, 2014 22.98 23.17 22.61 22.94 744,041 -0.04(-0.19%)
Dec 31, 2013 23.09 22.98 22.98 22.98 1,167,429 -0.08(-0.36%)
Dec 30, 2013 23.02 23.10 22.74 23.06 312,820 +0.11(+0.47%)
Dec 27, 2013 23.06 23.11 22.75 22.95 169,274 -0.06(-0.28%)
Dec 26, 2013 22.96 23.07 22.84 23.02 195,208 +0.13(+0.58%)
Dec 24, 2013 22.77 22.96 22.62 22.88 105,787 +0.16(+0.70%)
Dec 23, 2013 22.78 22.85 22.66 22.72 221,426 +0.12(+0.53%)
Dec 20, 2013 22.52 22.74 22.35 22.60 231,873 +0.12(+0.52%)
Dec 19, 2013 22.60 22.62 22.10 22.49 321,349 -0.12(-0.53%)
Dec 18, 2013 22.23 22.71 22.04 22.61 230,896 +0.39(+1.77%)
Dec 17, 2013 22.08 22.28 22.06 22.22 276,566 +0.08(+0.35%)
Dec 16, 2013 22.10 22.23 21.93 22.14 170,748 +0.08(+0.35%)
Dec 13, 2013 21.82 22.14 21.66 22.06 177,306 +0.31(+1.43%)
Dec 12, 2013 21.98 22.00 21.59 21.75 291,328 -0.31(-1.41%)
Dec 11, 2013 22.32 22.32 22.00 22.06 320,418 -0.16(-0.72%)
Dec 10, 2013 22.30 22.43 22.05 22.22 359,339 -0.10(-0.46%)
Dec 09, 2013 21.84 22.51 21.77 22.32 568,686 +0.62(+2.84%)
Dec 06, 2013 21.37 21.72 21.18 21.71 333,825 +0.64(+3.02%)
Dec 05, 2013 20.89 21.18 20.71 21.07 239,117 +0.23(+1.12%)
Dec 04, 2013 20.97 21.07 20.78 20.84 281,067 -0.18(-0.86%)
Dec 03, 2013 20.34 21.04 20.34 21.02 414,453 +0.55(+2.67%)
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.