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 (%)
Mar 28, 2013 13.92 14.17 13.85 14.15 1,694,501 +0.21(+1.53%)
Mar 27, 2013 13.89 13.96 13.77 13.94 1,372,093 -0.02(-0.18%)
Mar 26, 2013 13.91 13.98 13.87 13.96 1,352,746 +0.11(+0.77%)
Mar 25, 2013 13.87 13.90 13.78 13.86 1,339,070 +0.04(+0.28%)
Mar 22, 2013 13.75 13.85 13.74 13.82 1,564,036 +0.09(+0.62%)
Mar 21, 2013 13.74 13.80 13.68 13.73 1,493,172 -0.03(-0.23%)
Mar 20, 2013 13.74 13.82 13.65 13.76 948,122 +0.06(+0.47%)
Mar 19, 2013 13.66 13.81 13.58 13.70 1,985,396 +0.03(+0.23%)
Mar 18, 2013 13.63 13.77 13.58 13.67 1,199,966 -0.12(-0.90%)
Mar 15, 2013 13.71 13.82 13.58 13.79 1,690,442 +0.05(+0.34%)
Mar 14, 2013 13.53 13.76 13.52 13.75 1,595,480 +0.04(+0.31%)
Mar 13, 2013 13.72 13.79 13.65 13.70 1,862,129 -0.02(-0.16%)
Mar 12, 2013 13.69 13.83 13.65 13.73 1,857,473 -0.00(-0.03%)
Mar 11, 2013 13.54 13.74 13.49 13.73 1,636,745 +0.20(+1.47%)
Mar 08, 2013 13.41 13.57 13.32 13.53 1,140,234 +0.20(+1.46%)
Mar 07, 2013 13.35 13.43 13.25 13.34 1,075,005 +0.00(+0.00%)
Mar 06, 2013 13.47 13.53 13.24 13.34 1,075,986 -0.08(-0.61%)
Mar 05, 2013 13.51 13.57 13.33 13.42 3,434,740 +0.00(+0.00%)
Mar 04, 2013 13.17 13.44 13.11 13.42 1,487,915 +0.26(+1.94%)
Mar 01, 2013 13.03 13.18 12.99 13.16 1,039,276 +0.13(+1.03%)
Feb 28, 2013 12.89 13.10 12.89 13.03 997,718 +0.15(+1.13%)
Feb 27, 2013 12.70 12.96 12.70 12.88 881,474 +0.18(+1.42%)
Feb 26, 2013 12.91 12.92 12.51 12.70 1,330,719 -0.17(-1.32%)
Feb 25, 2013 12.87 13.06 12.81 12.87 1,533,046 -0.00(-0.03%)
Feb 22, 2013 12.57 12.88 12.50 12.87 1,332,185 +0.29(+2.28%)
Feb 21, 2013 12.75 12.80 12.51 12.59 1,872,830 -0.24(-1.88%)
Feb 20, 2013 13.11 13.14 12.78 12.83 1,647,243 -0.29(-2.19%)
Feb 19, 2013 13.04 13.22 12.90 13.12 1,572,125 +0.15(+1.18%)
Feb 15, 2013 12.86 13.04 12.81 12.96 1,675,835 +0.08(+0.63%)
Feb 14, 2013 12.87 12.99 12.78 12.88 1,095,643 -0.02(-0.16%)
Feb 13, 2013 12.69 12.97 12.57 12.90 1,819,660 +0.22(+1.73%)
Feb 12, 2013 12.40 12.71 12.36 12.68 2,020,683 +0.32(+2.63%)
Feb 11, 2013 12.38 12.43 12.30 12.36 1,106,363 +0.00(+0.00%)
Feb 08, 2013 12.38 12.43 12.32 12.36 1,641,860 -0.01(-0.11%)
Feb 07, 2013 12.83 12.88 12.18 12.37 4,920,433 -0.58(-4.44%)
Feb 06, 2013 12.95 12.98 12.81 12.95 1,629,567 +0.05(+0.38%)
Feb 04, 2013 12.88 13.00 12.80 12.90 1,200,493 -0.05(-0.41%)
Feb 01, 2013 13.02 13.06 12.91 12.95 1,445,216 -0.04(-0.27%)
Jan 31, 2013 13.16 13.20 12.72 12.99 2,106,664 -0.36(-2.70%)
Jan 30, 2013 13.37 13.48 13.32 13.35 818,180 -0.02(-0.16%)
Jan 29, 2013 13.43 13.47 13.28 13.37 667,711 +0.00(+0.03%)
Jan 28, 2013 13.32 13.41 13.26 13.36 879,474 +0.02(+0.16%)
Jan 25, 2013 13.35 13.37 13.25 13.34 597,053 +0.03(+0.21%)
Jan 24, 2013 13.23 13.37 13.23 13.32 796,942 +0.04(+0.29%)
Jan 23, 2013 13.25 13.37 13.18 13.28 748,086 +0.05(+0.35%)
Jan 22, 2013 13.15 13.27 13.04 13.23 1,033,004 +0.13(+0.97%)
Jan 18, 2013 13.29 13.33 13.08 13.10 569,013 -0.20(-1.54%)
Jan 17, 2013 13.23 13.37 13.07 13.31 493,559 +0.12(+0.91%)
Jan 16, 2013 13.17 13.21 13.06 13.19 619,020 -0.11(-0.85%)
Jan 15, 2013 13.26 13.31 13.08 13.30 642,525 -0.01(-0.11%)
Jan 14, 2013 13.28 13.36 13.24 13.32 786,024 +0.02(+0.16%)
Jan 11, 2013 13.34 13.36 13.06 13.29 1,132,363 -0.03(-0.21%)
Jan 10, 2013 13.33 13.40 13.20 13.32 1,435,488 +0.05(+0.34%)
Jan 09, 2013 13.33 13.36 13.19 13.28 1,127,227 -0.04(-0.27%)
Jan 08, 2013 13.12 13.36 13.09 13.31 1,269,705 +0.21(+1.59%)
Jan 07, 2013 13.09 13.14 12.88 13.10 991,460 -0.01(-0.11%)
Jan 04, 2013 13.08 13.27 12.99 13.12 879,312 +0.10(+0.76%)
Jan 03, 2013 12.86 13.32 12.82 13.02 1,284,563 +0.16(+1.21%)
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.