Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.02 20.84 20.84 20.84 458,794 -0.14(-0.66%)
Aug 28, 2014 20.98 21.01 20.81 20.97 167,325 -0.05(-0.24%)
Aug 27, 2014 21.08 21.18 20.82 21.02 232,178 -0.01(-0.05%)
Aug 26, 2014 21.09 21.22 21.03 21.04 315,182 -0.01(-0.05%)
Aug 25, 2014 21.03 21.12 20.92 21.05 507,542 +0.08(+0.40%)
Aug 22, 2014 21.02 21.02 20.90 20.96 433,772 -0.03(-0.16%)
Aug 21, 2014 21.05 21.09 20.91 21.00 414,796 -0.00(-0.02%)
Aug 20, 2014 21.09 21.14 20.93 21.00 442,604 -0.13(-0.60%)
Aug 19, 2014 20.96 21.15 20.87 21.13 756,285 +0.25(+1.22%)
Aug 18, 2014 20.78 20.95 20.72 20.87 413,798 +0.17(+0.81%)
Aug 15, 2014 21.00 21.09 20.53 20.70 410,844 -0.21(-1.03%)
Aug 14, 2014 20.77 20.93 20.75 20.92 259,549 +0.12(+0.56%)
Aug 13, 2014 20.92 20.92 20.64 20.80 445,528 -0.06(-0.30%)
Aug 12, 2014 21.22 21.26 20.76 20.86 644,246 -0.30(-1.42%)
Aug 11, 2014 21.08 21.26 20.91 21.16 360,885 +0.12(+0.57%)
Aug 08, 2014 21.02 21.05 20.83 21.04 511,447 +0.01(+0.03%)
Aug 07, 2014 21.32 21.32 20.81 21.04 594,204 -0.20(-0.94%)
Aug 06, 2014 21.08 21.33 21.05 21.24 394,672 +0.09(+0.45%)
Aug 05, 2014 21.24 21.28 21.01 21.14 384,646 -0.22(-1.02%)
Aug 04, 2014 21.29 21.44 21.19 21.36 783,233 +0.05(+0.25%)
Aug 01, 2014 21.34 21.57 21.11 21.31 656,258 +0.10(+0.46%)
Jul 31, 2014 21.40 21.50 20.76 21.21 2,150,240 -0.75(-3.43%)
Jul 30, 2014 21.99 22.04 21.78 21.96 565,283 +0.00(+0.00%)
Jul 29, 2014 22.21 22.22 21.92 21.96 320,320 -0.19(-0.87%)
Jul 28, 2014 22.30 22.30 22.12 22.15 540,103 -0.07(-0.33%)
Jul 25, 2014 22.31 22.64 22.21 22.23 611,062 +0.16(+0.72%)
Jul 24, 2014 21.86 22.11 21.86 22.07 336,429 +0.32(+1.45%)
Jul 23, 2014 22.04 22.04 21.61 21.75 257,549 -0.19(-0.86%)
Jul 22, 2014 21.71 21.95 21.63 21.94 335,780 +0.34(+1.59%)
Jul 21, 2014 21.70 21.70 21.45 21.60 283,018 -0.12(-0.57%)
Jul 18, 2014 21.46 21.75 21.44 21.72 274,955 +0.26(+1.23%)
Jul 17, 2014 21.46 21.60 21.35 21.45 321,584 -0.10(-0.47%)
Jul 16, 2014 21.50 21.65 21.30 21.56 543,282 +0.18(+0.86%)
Jul 15, 2014 21.41 21.48 21.18 21.37 441,911 +0.04(+0.17%)
Jul 14, 2014 21.20 21.37 21.20 21.33 410,775 +0.13(+0.63%)
Jul 11, 2014 21.23 21.31 21.11 21.20 342,087 -0.08(-0.37%)
Jul 10, 2014 21.47 21.54 21.23 21.28 759,826 -0.46(-2.13%)
Jul 09, 2014 21.73 21.83 21.57 21.74 437,857 +0.10(+0.45%)
Jul 08, 2014 21.81 21.81 21.48 21.65 421,249 -0.14(-0.66%)
Jul 07, 2014 21.66 21.81 21.57 21.79 741,030 -0.10(-0.46%)
Jul 03, 2014 21.68 21.89 21.89 21.89 432,410 +0.31(+1.43%)
Jul 02, 2014 21.56 21.75 21.46 21.58 392,827 -0.03(-0.13%)
Jul 01, 2014 21.35 21.80 21.32 21.61 482,341 +0.29(+1.36%)
Jun 30, 2014 21.28 21.35 21.19 21.32 400,172 +0.08(+0.38%)
Jun 27, 2014 21.08 21.38 21.07 21.24 399,363 +0.21(+0.98%)
Jun 26, 2014 20.53 21.15 20.53 21.04 619,028 +0.55(+2.71%)
Jun 25, 2014 20.65 20.78 20.46 20.48 322,228 -0.09(-0.44%)
Jun 24, 2014 20.63 20.73 20.48 20.57 350,845 -0.08(-0.37%)
Jun 23, 2014 21.03 21.03 20.56 20.65 362,644 -0.34(-1.60%)
Jun 20, 2014 21.13 21.13 20.79 20.99 747,895 +0.20(+0.94%)
Jun 19, 2014 20.30 20.97 20.21 20.79 907,290 +0.67(+3.33%)
Jun 18, 2014 19.81 20.15 19.69 20.12 453,384 +0.34(+1.74%)
Jun 17, 2014 19.88 19.90 19.73 19.78 323,581 -0.03(-0.13%)
Jun 16, 2014 19.67 19.85 19.59 19.80 256,726 +0.13(+0.66%)
Jun 13, 2014 19.74 19.74 19.51 19.67 163,277 -0.01(-0.04%)
Jun 12, 2014 19.97 20.00 19.63 19.68 288,414 -0.32(-1.61%)
Jun 11, 2014 20.07 20.12 19.93 20.00 502,769 -0.10(-0.49%)
Jun 10, 2014 19.92 20.15 19.85 20.10 685,889 +0.38(+1.91%)
Jun 06, 2014 19.51 19.73 19.42 19.72 243,118 +0.15(+0.78%)
Jun 05, 2014 19.55 19.61 19.33 19.57 458,335 +0.04(+0.19%)
Jun 04, 2014 19.65 19.65 19.48 19.53 484,293 -0.13(-0.64%)
Jun 03, 2014 19.70 19.85 19.66 19.66 273,533 -0.08(-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.