Gildan Activewear (NY: GIL )

46.25 +0.15 (+0.33%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.61 23.77 23.43 23.66 707,577 +0.01(+0.05%)
Sep 29, 2014 23.49 23.73 23.38 23.64 262,011 -0.06(-0.24%)
Sep 26, 2014 23.57 23.71 23.38 23.70 223,286 +0.20(+0.86%)
Sep 25, 2014 23.74 23.80 23.38 23.50 853,512 -0.28(-1.18%)
Sep 24, 2014 23.49 23.84 23.38 23.78 239,059 +0.20(+0.86%)
Sep 23, 2014 23.72 23.73 23.53 23.57 653,348 -0.16(-0.67%)
Sep 22, 2014 23.81 23.91 23.49 23.73 452,447 +0.06(+0.27%)
Sep 19, 2014 24.06 24.16 23.50 23.67 305,450 -0.36(-1.49%)
Sep 18, 2014 23.72 24.07 23.69 24.03 270,132 +0.41(+1.74%)
Sep 17, 2014 23.72 23.82 23.58 23.62 918,503 -0.06(-0.27%)
Sep 16, 2014 23.50 23.69 23.30 23.68 293,605 +0.13(+0.57%)
Sep 15, 2014 24.04 24.04 23.46 23.55 604,836 -0.44(-1.82%)
Sep 12, 2014 24.07 24.09 23.97 23.98 313,059 -0.12(-0.50%)
Sep 11, 2014 24.28 24.34 24.02 24.11 513,226 -0.25(-1.05%)
Sep 10, 2014 24.40 24.46 24.27 24.36 285,851 -0.02(-0.07%)
Sep 09, 2014 24.43 24.45 24.26 24.38 191,697 -0.10(-0.39%)
Sep 08, 2014 24.49 24.67 24.46 24.47 274,171 -0.10(-0.42%)
Sep 05, 2014 24.57 24.67 24.52 24.58 322,594 -0.02(-0.07%)
Sep 04, 2014 24.47 24.74 24.47 24.59 367,097 +0.29(+1.17%)
Sep 03, 2014 24.44 24.50 24.22 24.31 357,259 -0.10(-0.43%)
Sep 02, 2014 24.67 24.67 24.39 24.41 616,890 -0.36(-1.47%)
Aug 29, 2014 25.00 24.78 24.78 24.78 385,841 -0.16(-0.66%)
Aug 28, 2014 24.94 24.98 24.75 24.94 140,718 -0.06(-0.24%)
Aug 27, 2014 25.07 25.19 24.75 25.00 195,259 -0.01(-0.05%)
Aug 26, 2014 25.07 25.23 25.00 25.01 265,064 -0.01(-0.05%)
Aug 25, 2014 25.01 25.12 24.88 25.03 426,838 +0.10(+0.40%)
Aug 22, 2014 25.00 25.00 24.85 24.93 364,798 -0.04(-0.16%)
Aug 21, 2014 25.03 25.08 24.87 24.97 348,839 -0.00(-0.02%)
Aug 20, 2014 25.08 25.14 24.89 24.97 372,225 -0.15(-0.60%)
Aug 19, 2014 24.93 25.15 24.82 25.12 636,027 +0.30(+1.22%)
Aug 18, 2014 24.71 24.91 24.63 24.82 347,999 +0.20(+0.81%)
Aug 15, 2014 24.97 25.07 24.41 24.62 345,515 -0.26(-1.03%)
Aug 14, 2014 24.69 24.89 24.67 24.87 218,278 +0.14(+0.56%)
Aug 13, 2014 24.87 24.87 24.54 24.74 374,684 -0.07(-0.30%)
Aug 12, 2014 25.23 25.28 24.69 24.81 541,804 -0.43(-1.71%)
Aug 11, 2014 25.15 25.35 24.94 25.24 302,607 +0.14(+0.57%)
Aug 08, 2014 25.07 25.10 24.85 25.10 428,856 +0.01(+0.03%)
Aug 07, 2014 25.43 25.43 24.82 25.09 498,249 -0.24(-0.94%)
Aug 06, 2014 25.14 25.43 25.10 25.33 330,938 +0.11(+0.45%)
Aug 05, 2014 25.33 25.38 25.05 25.21 322,531 -0.26(-1.02%)
Aug 04, 2014 25.40 25.57 25.27 25.47 656,752 +0.06(+0.26%)
Aug 01, 2014 25.45 25.72 25.18 25.41 550,281 +0.12(+0.46%)
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%)
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.