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 (%)
Jul 31, 2014 25.53 25.64 24.75 25.29 1,803,006 -0.90(-3.43%)
Jul 30, 2014 26.23 26.29 25.97 26.19 473,998 +0.00(+0.00%)
Jul 29, 2014 26.48 26.50 26.14 26.19 268,593 -0.23(-0.87%)
Jul 28, 2014 26.60 26.60 26.38 26.42 452,884 -0.09(-0.33%)
Jul 25, 2014 26.61 27.00 26.48 26.51 512,384 +0.19(+0.72%)
Jul 24, 2014 26.07 26.36 26.07 26.32 282,100 +0.38(+1.45%)
Jul 23, 2014 26.29 26.29 25.78 25.94 215,958 -0.22(-0.86%)
Jul 22, 2014 25.89 26.18 25.79 26.16 281,556 +0.41(+1.59%)
Jul 21, 2014 25.88 25.88 25.59 25.75 237,315 -0.15(-0.57%)
Jul 18, 2014 25.60 25.94 25.57 25.90 230,554 +0.32(+1.23%)
Jul 17, 2014 25.60 25.76 25.46 25.59 269,653 -0.12(-0.47%)
Jul 16, 2014 25.65 25.81 25.40 25.71 455,549 +0.22(+0.86%)
Jul 15, 2014 25.53 25.61 25.25 25.49 370,548 +0.04(+0.17%)
Jul 14, 2014 25.28 25.48 25.28 25.44 344,441 +0.16(+0.63%)
Jul 11, 2014 25.32 25.42 25.18 25.28 286,844 -0.09(-0.37%)
Jul 10, 2014 25.61 25.69 25.32 25.38 637,125 -0.55(-2.13%)
Jul 09, 2014 25.92 26.04 25.72 25.93 367,150 +0.12(+0.45%)
Jul 08, 2014 26.00 26.00 25.62 25.81 353,223 -0.17(-0.66%)
Jul 07, 2014 25.83 26.00 25.72 25.99 621,364 -0.12(-0.46%)
Jul 03, 2014 25.85 26.11 26.11 26.11 362,581 +0.37(+1.43%)
Jul 02, 2014 25.71 25.94 25.60 25.74 329,391 -0.03(-0.13%)
Jul 01, 2014 25.46 26.00 25.43 25.78 404,450 +0.35(+1.36%)
Jun 30, 2014 25.38 25.46 25.27 25.43 335,550 +0.09(+0.37%)
Jun 27, 2014 25.14 25.50 25.12 25.34 334,871 +0.25(+0.98%)
Jun 26, 2014 24.49 25.22 24.49 25.09 519,063 +0.66(+2.71%)
Jun 25, 2014 24.62 24.79 24.40 24.43 270,192 -0.11(-0.44%)
Jun 24, 2014 24.61 24.72 24.43 24.54 294,189 -0.09(-0.37%)
Jun 23, 2014 25.08 25.08 24.52 24.63 304,082 -0.40(-1.60%)
Jun 20, 2014 25.20 25.20 24.80 25.03 627,120 +0.23(+0.94%)
Jun 19, 2014 24.20 25.00 24.10 24.80 760,776 +0.80(+3.33%)
Jun 18, 2014 23.62 24.03 23.48 24.00 380,169 +0.41(+1.74%)
Jun 17, 2014 23.71 23.74 23.53 23.59 271,327 -0.03(-0.13%)
Jun 16, 2014 23.46 23.67 23.36 23.62 215,268 +0.16(+0.66%)
Jun 13, 2014 23.54 23.54 23.27 23.46 136,910 -0.01(-0.04%)
Jun 12, 2014 23.82 23.85 23.41 23.47 241,839 -0.38(-1.61%)
Jun 11, 2014 23.94 23.99 23.77 23.85 421,579 -0.12(-0.49%)
Jun 10, 2014 23.75 24.03 23.67 23.97 575,127 +0.45(+1.91%)
Jun 06, 2014 23.27 23.53 23.16 23.52 203,858 +0.18(+0.78%)
Jun 05, 2014 23.32 23.39 23.05 23.34 384,320 +0.04(+0.19%)
Jun 04, 2014 23.43 23.44 23.23 23.30 406,087 -0.15(-0.64%)
Jun 03, 2014 23.50 23.68 23.44 23.45 229,361 -0.09(-0.39%)
Jun 02, 2014 23.53 23.62 23.37 23.54 263,774 +0.01(+0.04%)
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%)
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.