Gildan Activewear (NY: GIL )

46.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.25 19.30 18.93 18.98 421,706 -0.23(-1.21%)
Aug 29, 2013 19.00 19.27 18.97 19.21 167,341 +0.17(+0.90%)
Aug 28, 2013 18.99 19.05 18.80 19.04 290,630 +0.09(+0.45%)
Aug 27, 2013 18.92 19.03 18.85 18.96 557,187 -0.11(-0.59%)
Aug 26, 2013 18.97 19.15 18.95 19.07 408,590 +0.06(+0.32%)
Aug 23, 2013 18.82 19.03 18.67 19.01 455,078 +0.21(+1.10%)
Aug 22, 2013 18.80 18.88 18.75 18.80 356,826 -0.02(-0.11%)
Aug 21, 2013 19.23 19.26 18.63 18.82 1,271,275 -0.46(-2.37%)
Aug 20, 2013 19.34 19.58 19.25 19.28 264,417 -0.06(-0.33%)
Aug 19, 2013 19.58 19.71 19.34 19.34 387,528 -0.31(-1.60%)
Aug 16, 2013 19.48 19.75 19.47 19.66 494,718 +0.05(+0.24%)
Aug 15, 2013 19.63 19.67 19.44 19.61 592,786 -0.15(-0.74%)
Aug 14, 2013 19.72 19.82 19.67 19.76 441,029 -0.00(-0.02%)
Aug 13, 2013 19.37 19.79 19.33 19.76 395,958 +0.39(+1.99%)
Aug 12, 2013 19.68 19.71 19.22 19.38 683,956 -0.39(-1.98%)
Aug 09, 2013 19.88 19.95 19.74 19.77 397,337 -0.15(-0.76%)
Aug 08, 2013 19.82 19.93 19.64 19.92 341,349 +0.19(+0.98%)
Aug 07, 2013 19.80 19.90 19.68 19.72 466,877 -0.22(-1.08%)
Aug 06, 2013 20.07 20.08 19.78 19.94 406,835 -0.20(-1.00%)
Aug 05, 2013 19.89 20.29 19.63 20.14 418,006 +0.23(+1.17%)
Aug 02, 2013 19.91 20.16 19.54 19.91 871,804 -0.03(-0.15%)
Aug 01, 2013 19.82 20.39 19.74 19.94 926,818 +0.73(+3.81%)
Jul 31, 2013 19.34 19.34 19.13 19.21 605,280 -0.02(-0.09%)
Jul 30, 2013 19.35 19.41 19.19 19.23 507,684 -0.05(-0.25%)
Jul 29, 2013 19.32 19.42 19.16 19.27 368,095 -0.04(-0.22%)
Jul 26, 2013 19.11 19.39 19.11 19.32 435,010 +0.12(+0.63%)
Jul 25, 2013 18.91 19.21 18.91 19.20 359,884 +0.31(+1.62%)
Jul 24, 2013 18.97 19.10 18.83 18.89 374,208 +0.05(+0.25%)
Jul 23, 2013 18.64 18.98 18.58 18.84 345,096 +0.31(+1.69%)
Jul 22, 2013 18.55 18.58 18.38 18.53 258,266 +0.00(+0.00%)
Jul 19, 2013 18.60 18.64 18.32 18.53 452,969 -0.07(-0.39%)
Jul 18, 2013 18.55 18.68 18.42 18.60 484,927 +0.16(+0.86%)
Jul 17, 2013 18.35 18.54 18.31 18.44 377,848 +0.18(+0.97%)
Jul 16, 2013 18.40 18.40 18.15 18.27 351,593 -0.15(-0.82%)
Jul 15, 2013 18.41 18.64 18.37 18.42 461,545 +0.06(+0.30%)
Jul 12, 2013 18.11 18.52 18.06 18.36 463,988 +0.26(+1.45%)
Jul 11, 2013 18.11 18.25 18.06 18.10 793,793 +0.23(+1.28%)
Jul 10, 2013 17.60 17.90 17.60 17.87 625,957 +0.29(+1.66%)
Jul 09, 2013 17.57 17.63 17.44 17.58 238,368 +0.10(+0.57%)
Jul 08, 2013 17.43 17.51 17.38 17.48 364,977 +0.10(+0.57%)
Jul 05, 2013 17.33 17.48 17.30 17.38 278,134 +0.12(+0.67%)
Jul 03, 2013 17.27 17.40 17.18 17.26 458,869 -0.01(-0.05%)
Jul 02, 2013 17.31 17.36 17.13 17.27 419,159 +0.01(+0.05%)
Jul 01, 2013 17.52 17.60 17.26 17.26 218,908 -0.16(-0.94%)
Jun 28, 2013 16.93 17.59 16.89 17.43 1,316,784 +0.46(+2.74%)
Jun 27, 2013 17.07 17.22 16.91 16.96 1,436,008 -0.08(-0.48%)
Jun 26, 2013 17.19 17.32 17.02 17.04 695,367 +0.02(+0.13%)
Jun 25, 2013 16.83 17.05 16.55 17.02 702,550 +0.25(+1.49%)
Jun 24, 2013 16.93 16.95 16.49 16.77 639,527 -0.37(-2.18%)
Jun 21, 2013 17.41 17.44 17.13 17.15 735,646 -0.29(-1.68%)
Jun 20, 2013 17.49 17.56 17.29 17.44 651,124 -0.28(-1.55%)
Jun 19, 2013 17.71 18.01 17.71 17.72 431,184 +0.02(+0.12%)
Jun 18, 2013 17.36 17.83 17.35 17.69 455,889 +0.31(+1.76%)
Jun 17, 2013 17.44 17.50 17.30 17.39 246,297 +0.03(+0.17%)
Jun 14, 2013 17.33 17.55 17.27 17.36 436,540 -0.01(-0.07%)
Jun 13, 2013 16.93 17.40 16.74 17.37 551,615 +0.43(+2.57%)
Jun 12, 2013 17.50 17.52 16.87 16.94 591,982 -0.47(-2.72%)
Jun 11, 2013 17.49 17.60 17.25 17.41 428,067 -0.22(-1.24%)
Jun 10, 2013 17.61 17.70 17.55 17.63 406,619 -0.02(-0.12%)
Jun 07, 2013 17.66 17.67 17.46 17.65 1,204,678 +0.12(+0.66%)
Jun 06, 2013 17.11 17.55 17.08 17.53 579,627 +0.36(+2.10%)
Jun 05, 2013 17.36 17.41 16.98 17.17 520,954 -0.11(-0.62%)
Jun 04, 2013 17.78 17.78 17.24 17.28 680,897 -0.37(-2.10%)
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.