Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.72 23.72 23.33 23.53 464,556 -0.21(-0.89%)
May 29, 2014 23.72 23.76 23.54 23.74 293,311 +0.13(+0.53%)
May 28, 2014 23.72 23.73 23.54 23.62 374,350 -0.16(-0.69%)
May 27, 2014 23.44 23.80 23.33 23.78 560,656 +0.63(+2.74%)
May 23, 2014 23.10 23.15 23.15 23.15 677,930 -0.06(-0.24%)
May 22, 2014 23.01 23.23 23.01 23.20 157,646 +0.19(+0.81%)
May 21, 2014 22.91 23.10 22.90 23.02 353,577 +0.12(+0.51%)
May 20, 2014 23.16 23.16 22.77 22.90 372,949 -0.35(-1.49%)
May 19, 2014 23.30 23.38 23.15 23.25 257,518 -0.08(-0.33%)
May 16, 2014 23.10 23.38 23.00 23.32 317,187 +0.23(+0.99%)
May 15, 2014 23.40 23.47 22.91 23.09 393,836 -0.36(-1.55%)
May 14, 2014 23.53 23.57 23.27 23.46 275,948 -0.06(-0.28%)
May 13, 2014 23.63 23.73 23.40 23.52 565,917 -0.14(-0.60%)
May 12, 2014 23.66 23.71 23.52 23.66 700,915 +0.10(+0.44%)
May 09, 2014 23.41 23.65 23.33 23.56 360,953 +0.11(+0.48%)
May 08, 2014 23.47 23.80 23.35 23.45 528,201 -0.00(-0.02%)
May 07, 2014 23.80 23.82 23.45 23.45 936,531 -0.31(-1.33%)
May 06, 2014 24.01 24.01 23.57 23.77 623,319 -0.14(-0.60%)
May 05, 2014 23.92 24.16 23.71 23.91 1,136,822 +0.15(+0.64%)
May 02, 2014 22.56 23.86 22.54 23.76 1,988,501 +1.42(+6.38%)
May 01, 2014 22.03 22.42 21.90 22.33 1,656,407 +0.26(+1.19%)
Apr 30, 2014 21.88 22.10 21.56 22.07 812,240 +0.09(+0.39%)
Apr 29, 2014 21.99 22.03 21.82 21.98 763,560 +0.06(+0.30%)
Apr 28, 2014 21.71 21.93 21.52 21.92 545,943 +0.34(+1.56%)
Apr 25, 2014 21.77 21.78 21.35 21.58 796,301 -0.22(-0.99%)
Apr 24, 2014 21.79 21.88 21.62 21.80 377,864 +0.02(+0.08%)
Apr 23, 2014 21.52 21.86 21.44 21.78 462,309 +0.27(+1.26%)
Apr 22, 2014 21.63 21.63 21.40 21.51 458,636 -0.09(-0.44%)
Apr 21, 2014 21.58 21.62 21.41 21.60 359,747 -0.02(-0.08%)
Apr 17, 2014 21.65 21.62 21.62 21.62 487,627 -0.01(-0.04%)
Apr 16, 2014 21.73 21.73 21.48 21.63 513,716 +0.04(+0.18%)
Apr 15, 2014 21.29 21.66 21.16 21.59 539,949 +0.36(+1.71%)
Apr 14, 2014 21.22 21.40 21.13 21.23 344,813 +0.07(+0.35%)
Apr 11, 2014 21.27 21.31 21.07 21.16 870,280 -0.27(-1.27%)
Apr 10, 2014 21.66 21.71 21.39 21.43 299,612 -0.25(-1.17%)
Apr 09, 2014 21.53 21.69 21.36 21.68 623,812 +0.19(+0.90%)
Apr 08, 2014 21.54 21.79 21.43 21.49 701,330 -0.06(-0.28%)
Apr 07, 2014 21.98 22.01 21.47 21.55 586,330 -0.51(-2.31%)
Apr 04, 2014 22.32 22.35 22.04 22.06 703,168 -0.08(-0.35%)
Apr 03, 2014 22.02 22.19 21.98 22.13 703,124 +0.10(+0.45%)
Apr 02, 2014 21.69 22.07 21.63 22.04 640,812 +0.35(+1.61%)
Apr 01, 2014 21.78 22.04 21.64 21.69 659,793 -0.05(-0.24%)
Mar 31, 2014 21.35 21.80 21.35 21.74 507,809 +0.47(+2.23%)
Mar 28, 2014 21.25 21.33 21.20 21.26 332,351 +0.09(+0.43%)
Mar 27, 2014 21.43 21.56 21.00 21.17 605,360 -0.28(-1.29%)
Mar 26, 2014 21.19 21.55 21.12 21.45 2,005,696 +0.35(+1.66%)
Mar 25, 2014 21.23 21.32 21.02 21.10 1,677,643 -0.03(-0.12%)
Mar 24, 2014 21.60 21.63 21.02 21.13 556,108 -0.36(-1.67%)
Mar 21, 2014 21.28 21.72 21.26 21.48 1,070,619 +0.19(+0.91%)
Mar 20, 2014 21.40 21.40 21.14 21.29 449,815 -0.09(-0.40%)
Mar 19, 2014 21.23 21.63 21.23 21.38 743,279 +0.10(+0.49%)
Mar 18, 2014 21.01 21.29 20.92 21.27 513,742 +0.30(+1.44%)
Mar 17, 2014 20.92 21.25 20.90 20.97 689,475 +0.12(+0.58%)
Mar 14, 2014 21.17 21.22 20.78 20.85 554,330 -0.41(-1.95%)
Mar 13, 2014 21.69 21.69 21.16 21.26 296,259 -0.34(-1.58%)
Mar 12, 2014 21.31 21.67 21.18 21.60 486,415 +0.21(+0.99%)
Mar 11, 2014 21.83 21.83 21.30 21.39 727,197 -0.42(-1.94%)
Mar 10, 2014 22.02 22.03 21.69 21.82 560,393 -0.20(-0.90%)
Mar 07, 2014 22.22 22.32 21.94 22.01 474,365 -0.16(-0.72%)
Mar 06, 2014 22.62 22.66 22.16 22.17 514,741 -0.32(-1.40%)
Mar 05, 2014 22.31 22.51 22.15 22.49 406,260 +0.20(+0.91%)
Mar 04, 2014 22.04 22.34 22.01 22.29 271,038 +0.38(+1.71%)
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.