Gildan Activewear (NY: GIL )

36.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.43 22.58 22.30 22.33 434,863 -0.04(-0.18%)
Feb 26, 2015 22.32 22.48 22.08 22.37 528,574 +0.03(+0.13%)
Feb 25, 2015 22.22 22.43 22.20 22.34 391,381 +0.20(+0.90%)
Feb 24, 2015 22.11 22.40 22.07 22.15 576,165 -0.00(-0.02%)
Feb 23, 2015 21.87 22.21 21.75 22.15 687,386 +0.32(+1.46%)
Feb 20, 2015 21.55 21.99 21.51 21.83 356,573 +0.30(+1.38%)
Feb 19, 2015 21.29 21.66 21.29 21.53 246,441 +0.00(+0.00%)
Feb 18, 2015 21.64 21.68 21.38 21.53 377,144 -0.14(-0.64%)
Feb 17, 2015 21.85 21.93 21.39 21.67 724,754 -0.06(-0.28%)
Feb 13, 2015 21.74 21.73 21.73 21.73 854,931 +0.08(+0.39%)
Feb 12, 2015 21.39 21.75 21.37 21.65 475,729 +0.40(+1.87%)
Feb 11, 2015 21.15 21.35 21.10 21.25 530,027 -0.04(-0.17%)
Feb 10, 2015 21.58 21.67 21.20 21.29 496,128 -0.22(-1.04%)
Feb 09, 2015 21.31 21.60 21.26 21.51 597,045 +0.24(+1.13%)
Feb 06, 2015 21.44 21.73 21.13 21.27 1,004,809 -0.15(-0.72%)
Feb 05, 2015 20.80 21.61 20.64 21.42 1,817,237 +0.11(+0.53%)
Feb 04, 2015 21.54 21.64 21.24 21.31 1,180,560 -0.30(-1.40%)
Feb 03, 2015 22.12 22.12 21.52 21.61 980,064 -0.33(-1.50%)
Feb 02, 2015 21.60 22.02 21.48 21.94 1,243,875 +0.61(+2.88%)
Jan 30, 2015 21.13 21.76 21.01 21.33 873,485 -0.07(-0.34%)
Jan 29, 2015 21.45 21.58 21.13 21.40 583,255 +0.00(+0.00%)
Jan 28, 2015 21.53 21.74 21.31 21.40 1,031,595 -0.03(-0.15%)
Jan 27, 2015 21.31 21.47 21.19 21.43 900,069 +0.03(+0.15%)
Jan 26, 2015 21.20 21.42 21.14 21.40 580,411 +0.25(+1.19%)
Jan 23, 2015 21.15 21.24 20.95 21.15 455,464 -0.00(-0.02%)
Jan 22, 2015 20.45 21.30 20.36 21.15 819,735 +0.69(+3.38%)
Jan 21, 2015 20.63 20.65 20.32 20.46 632,878 -0.17(-0.83%)
Jan 20, 2015 20.50 20.76 20.26 20.63 1,594,427 +0.49(+2.45%)
Jan 16, 2015 19.78 20.19 19.70 20.14 383,796 +0.29(+1.44%)
Jan 15, 2015 20.09 20.09 19.63 19.86 523,284 -0.12(-0.62%)
Jan 14, 2015 20.12 20.28 19.74 19.98 438,491 -0.33(-1.60%)
Jan 13, 2015 20.44 20.69 20.08 20.31 529,794 -0.01(-0.04%)
Jan 12, 2015 20.21 20.34 20.00 20.31 375,069 +0.03(+0.13%)
Jan 09, 2015 20.55 20.63 20.25 20.29 484,793 -0.33(-1.58%)
Jan 08, 2015 20.12 20.64 20.12 20.61 946,089 +0.63(+3.15%)
Jan 07, 2015 19.75 20.09 19.72 19.98 782,565 +0.30(+1.50%)
Jan 06, 2015 19.75 19.93 19.44 19.69 1,033,391 -0.22(-1.08%)
Jan 05, 2015 20.44 20.44 19.77 19.90 824,748 -0.53(-2.59%)
Jan 02, 2015 20.62 20.79 20.20 20.43 381,054 -0.23(-1.11%)
Dec 31, 2014 20.77 20.66 20.66 20.66 733,423 +0.01(+0.04%)
Dec 30, 2014 20.80 20.84 20.53 20.66 516,081 -0.19(-0.91%)
Dec 29, 2014 20.96 21.03 20.75 20.85 428,691 -0.13(-0.61%)
Dec 26, 2014 21.03 21.15 20.93 20.97 166,925 +0.01(+0.07%)
Dec 24, 2014 20.89 20.96 20.96 20.96 645,303 +0.08(+0.37%)
Dec 23, 2014 20.88 20.95 20.77 20.88 541,636 +0.04(+0.18%)
Dec 22, 2014 20.82 20.92 20.51 20.85 721,382 +0.19(+0.92%)
Dec 19, 2014 21.19 21.23 20.62 20.66 645,771 -0.43(-2.03%)
Dec 18, 2014 20.84 21.16 20.69 21.08 1,111,511 +0.41(+2.00%)
Dec 17, 2014 20.59 20.78 20.41 20.67 1,092,210 +0.09(+0.43%)
Dec 16, 2014 20.30 20.76 20.20 20.58 1,264,923 +0.41(+2.01%)
Dec 15, 2014 20.57 20.66 20.04 20.18 1,059,166 -0.33(-1.63%)
Dec 12, 2014 20.18 20.58 20.14 20.51 980,563 +0.23(+1.15%)
Dec 11, 2014 19.88 20.42 19.80 20.28 1,002,007 +0.40(+2.01%)
Dec 10, 2014 19.43 19.89 19.25 19.88 1,365,555 +0.28(+1.43%)
Dec 09, 2014 19.48 19.63 19.12 19.60 1,486,827 +0.11(+0.56%)
Dec 08, 2014 19.72 19.97 19.36 19.49 1,879,526 -0.41(-2.06%)
Dec 05, 2014 19.47 20.08 19.37 19.90 2,312,743 +0.65(+3.38%)
Dec 04, 2014 18.31 19.79 18.17 19.25 11,300,751 -1.93(-9.13%)
Dec 03, 2014 21.51 21.64 21.13 21.18 1,668,626 -0.33(-1.54%)
Dec 02, 2014 21.17 21.61 21.17 21.52 1,505,036 +0.24(+1.15%)
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.