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 (%)
Nov 28, 2014 25.19 25.46 25.13 25.20 211,382 +0.18(+0.73%)
Nov 26, 2014 25.14 25.02 25.02 25.02 468,191 -0.10(-0.38%)
Nov 25, 2014 25.12 25.48 25.00 25.12 547,952 +0.05(+0.21%)
Nov 24, 2014 25.08 25.20 24.91 25.06 251,398 +0.04(+0.17%)
Nov 21, 2014 25.23 25.36 24.64 25.02 474,844 +0.03(+0.14%)
Nov 20, 2014 25.17 25.38 24.96 24.99 235,844 -0.20(-0.81%)
Nov 19, 2014 25.21 25.37 25.02 25.19 343,935 -0.06(-0.22%)
Nov 18, 2014 25.64 25.77 25.22 25.25 338,450 -0.46(-1.80%)
Nov 17, 2014 25.43 26.19 25.43 25.71 485,258 +0.16(+0.61%)
Nov 14, 2014 25.00 25.59 24.99 25.55 644,956 +0.54(+2.14%)
Nov 13, 2014 25.18 25.28 24.92 25.02 441,776 -0.18(-0.72%)
Nov 12, 2014 25.31 25.32 24.79 25.20 229,096 -0.08(-0.31%)
Nov 11, 2014 25.19 25.35 25.10 25.28 163,355 +0.12(+0.46%)
Nov 10, 2014 25.41 25.68 25.04 25.16 247,711 -0.27(-1.05%)
Nov 07, 2014 25.08 25.45 25.08 25.43 279,004 +0.33(+1.31%)
Nov 06, 2014 25.31 25.31 24.98 25.10 1,663,751 -0.18(-0.70%)
Nov 05, 2014 25.38 25.43 25.17 25.28 498,098 -0.01(-0.05%)
Nov 04, 2014 25.24 25.34 25.03 25.29 336,484 -0.10(-0.41%)
Nov 03, 2014 25.83 25.90 25.32 25.39 483,842 -0.38(-1.49%)
Oct 31, 2014 25.92 26.26 25.61 25.78 468,415 +0.04(+0.15%)
Oct 30, 2014 25.29 25.83 25.29 25.74 370,678 +0.41(+1.60%)
Oct 29, 2014 25.65 25.66 25.03 25.33 451,399 -0.22(-0.85%)
Oct 28, 2014 25.20 25.59 25.16 25.55 265,067 +0.40(+1.60%)
Oct 27, 2014 25.01 25.10 25.10 25.15 186,876 +0.05(+0.19%)
Oct 24, 2014 25.01 25.19 24.97 25.10 233,378 +0.10(+0.38%)
Oct 23, 2014 25.17 25.23 24.98 25.00 315,418 -0.07(-0.28%)
Oct 22, 2014 25.07 25.33 24.94 25.07 403,208 +0.05(+0.21%)
Oct 21, 2014 24.27 25.04 24.12 25.02 809,809 +0.96(+3.99%)
Oct 20, 2014 23.81 24.09 23.67 24.06 374,652 +0.22(+0.91%)
Oct 17, 2014 23.96 24.04 23.75 23.85 528,309 +0.00(+0.02%)
Oct 16, 2014 23.11 24.00 23.09 23.84 647,223 +0.30(+1.29%)
Oct 15, 2014 23.71 23.87 23.22 23.54 998,496 -0.40(-1.66%)
Oct 14, 2014 24.10 24.30 23.85 23.94 529,192 -0.27(-1.11%)
Oct 13, 2014 24.30 24.77 24.03 24.20 1,022,505 +0.00(+0.02%)
Oct 10, 2014 24.11 24.72 23.98 24.20 1,367,965 +0.02(+0.07%)
Oct 09, 2014 23.80 24.52 23.76 24.18 1,362,311 +0.28(+1.16%)
Oct 08, 2014 23.40 23.94 23.33 23.91 331,474 +0.48(+2.05%)
Oct 07, 2014 23.39 23.47 23.36 23.43 308,464 -0.08(-0.33%)
Oct 06, 2014 23.50 23.55 23.24 23.50 249,818 +0.11(+0.48%)
Oct 03, 2014 23.24 23.50 23.18 23.39 361,266 +0.16(+0.67%)
Oct 02, 2014 23.22 23.25 22.73 23.24 504,478 +0.07(+0.30%)
Oct 01, 2014 23.59 23.59 23.00 23.17 1,172,437 -0.49(-2.07%)
Sep 30, 2014 23.61 23.77 23.43 23.66 707,577 +0.01(+0.05%)
Sep 29, 2014 23.49 23.73 23.38 23.64 262,011 -0.06(-0.24%)
Sep 26, 2014 23.57 23.71 23.38 23.70 223,286 +0.20(+0.86%)
Sep 25, 2014 23.74 23.80 23.38 23.50 853,512 -0.28(-1.18%)
Sep 24, 2014 23.49 23.84 23.38 23.78 239,059 +0.20(+0.86%)
Sep 23, 2014 23.72 23.73 23.53 23.57 653,348 -0.16(-0.67%)
Sep 22, 2014 23.81 23.91 23.49 23.73 452,447 +0.06(+0.27%)
Sep 19, 2014 24.06 24.16 23.50 23.67 305,450 -0.36(-1.49%)
Sep 18, 2014 23.72 24.07 23.69 24.03 270,132 +0.41(+1.74%)
Sep 17, 2014 23.72 23.82 23.58 23.62 918,503 -0.06(-0.27%)
Sep 16, 2014 23.50 23.69 23.30 23.68 293,605 +0.13(+0.57%)
Sep 15, 2014 24.04 24.04 23.46 23.55 604,836 -0.44(-1.82%)
Sep 12, 2014 24.07 24.09 23.97 23.98 313,059 -0.12(-0.50%)
Sep 11, 2014 24.28 24.34 24.02 24.11 513,226 -0.25(-1.05%)
Sep 10, 2014 24.40 24.46 24.27 24.36 285,851 -0.02(-0.07%)
Sep 09, 2014 24.43 24.45 24.26 24.38 191,697 -0.10(-0.39%)
Sep 08, 2014 24.49 24.67 24.46 24.47 274,171 -0.10(-0.42%)
Sep 05, 2014 24.57 24.67 24.52 24.58 322,594 -0.02(-0.07%)
Sep 04, 2014 24.47 24.74 24.47 24.59 367,097 +0.29(+1.17%)
Sep 03, 2014 24.44 24.50 24.22 24.31 357,259 -0.10(-0.43%)
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.