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 (%)
Oct 31, 2014 21.80 22.09 21.54 21.68 556,981 +0.03(+0.15%)
Oct 30, 2014 21.27 21.72 21.27 21.65 440,764 +0.34(+1.60%)
Oct 29, 2014 21.57 21.58 21.05 21.30 536,748 -0.18(-0.85%)
Oct 28, 2014 21.19 21.52 21.16 21.49 315,184 +0.34(+1.60%)
Oct 27, 2014 21.03 21.11 21.11 21.15 222,210 +0.04(+0.19%)
Oct 24, 2014 21.04 21.18 21.00 21.11 277,504 +0.08(+0.38%)
Oct 23, 2014 21.17 21.22 21.01 21.03 375,056 -0.06(-0.28%)
Oct 22, 2014 21.09 21.31 20.98 21.09 479,445 +0.04(+0.21%)
Oct 21, 2014 20.41 21.06 20.29 21.04 962,924 +0.81(+3.99%)
Oct 20, 2014 20.02 20.26 19.91 20.24 445,490 +0.18(+0.91%)
Oct 17, 2014 20.15 20.22 19.98 20.05 628,199 +0.00(+0.02%)
Oct 16, 2014 19.44 20.18 19.42 20.05 769,597 +0.25(+1.29%)
Oct 15, 2014 19.94 20.07 19.53 19.80 1,187,288 -0.33(-1.66%)
Oct 14, 2014 20.26 20.44 20.06 20.13 629,250 -0.23(-1.11%)
Oct 13, 2014 20.44 20.83 20.21 20.36 1,215,836 +0.00(+0.02%)
Oct 10, 2014 20.28 20.79 20.17 20.35 1,626,614 +0.01(+0.07%)
Oct 09, 2014 20.02 20.62 19.98 20.34 1,619,891 +0.23(+1.16%)
Oct 08, 2014 19.68 20.13 19.62 20.10 394,148 +0.40(+2.05%)
Oct 07, 2014 19.67 19.74 19.64 19.70 366,788 -0.07(-0.33%)
Oct 06, 2014 19.76 19.80 19.55 19.77 297,053 +0.09(+0.48%)
Oct 03, 2014 19.55 19.76 19.49 19.67 429,572 +0.13(+0.67%)
Oct 02, 2014 19.53 19.55 19.11 19.54 599,863 +0.06(+0.30%)
Oct 01, 2014 19.84 19.84 19.34 19.48 1,394,116 -0.41(-2.06%)
Sep 30, 2014 19.85 19.99 19.70 19.89 841,362 +0.01(+0.05%)
Sep 29, 2014 19.76 19.96 19.66 19.88 311,551 -0.05(-0.24%)
Sep 26, 2014 19.82 19.94 19.66 19.93 265,504 +0.17(+0.86%)
Sep 25, 2014 19.96 20.01 19.66 19.76 1,014,890 -0.24(-1.18%)
Sep 24, 2014 19.76 20.05 19.66 20.00 284,260 +0.17(+0.86%)
Sep 23, 2014 19.95 19.96 19.79 19.82 776,881 -0.13(-0.67%)
Sep 22, 2014 20.02 20.11 19.75 19.96 537,994 +0.05(+0.27%)
Sep 19, 2014 20.24 20.32 19.77 19.91 363,204 -0.30(-1.49%)
Sep 18, 2014 19.95 20.24 19.92 20.21 321,208 +0.35(+1.74%)
Sep 17, 2014 19.95 20.03 19.83 19.86 1,092,170 -0.05(-0.27%)
Sep 16, 2014 19.76 19.92 19.59 19.92 349,118 +0.11(+0.57%)
Sep 15, 2014 20.21 20.21 19.73 19.80 719,196 -0.37(-1.82%)
Sep 12, 2014 20.24 20.26 20.16 20.17 372,250 -0.10(-0.50%)
Sep 11, 2014 20.42 20.47 20.20 20.27 610,265 -0.21(-1.05%)
Sep 10, 2014 20.52 20.57 20.41 20.49 339,898 -0.01(-0.07%)
Sep 09, 2014 20.55 20.56 20.40 20.50 227,942 -0.08(-0.39%)
Sep 08, 2014 20.59 20.75 20.57 20.58 326,011 -0.09(-0.42%)
Sep 05, 2014 20.66 20.74 20.62 20.67 383,588 -0.01(-0.07%)
Sep 04, 2014 20.58 20.81 20.58 20.68 436,506 +0.24(+1.17%)
Sep 03, 2014 20.56 20.60 20.37 20.44 424,808 -0.09(-0.42%)
Sep 02, 2014 20.74 20.74 20.51 20.53 733,529 -0.31(-1.47%)
Aug 29, 2014 21.02 20.84 20.84 20.84 458,794 -0.14(-0.66%)
Aug 28, 2014 20.98 21.01 20.81 20.97 167,325 -0.05(-0.24%)
Aug 27, 2014 21.08 21.18 20.82 21.02 232,178 -0.01(-0.05%)
Aug 26, 2014 21.09 21.22 21.03 21.04 315,182 -0.01(-0.05%)
Aug 25, 2014 21.03 21.12 20.92 21.05 507,542 +0.08(+0.40%)
Aug 22, 2014 21.02 21.02 20.90 20.96 433,772 -0.03(-0.16%)
Aug 21, 2014 21.05 21.09 20.91 21.00 414,796 -0.00(-0.02%)
Aug 20, 2014 21.09 21.14 20.93 21.00 442,604 -0.13(-0.60%)
Aug 19, 2014 20.96 21.15 20.87 21.13 756,285 +0.25(+1.22%)
Aug 18, 2014 20.78 20.95 20.72 20.87 413,798 +0.17(+0.81%)
Aug 15, 2014 21.00 21.09 20.53 20.70 410,844 -0.21(-1.03%)
Aug 14, 2014 20.77 20.93 20.75 20.92 259,549 +0.12(+0.56%)
Aug 13, 2014 20.92 20.92 20.64 20.80 445,528 -0.06(-0.30%)
Aug 12, 2014 21.22 21.26 20.76 20.86 644,246 -0.30(-1.42%)
Aug 11, 2014 21.08 21.26 20.91 21.16 360,885 +0.12(+0.57%)
Aug 08, 2014 21.02 21.05 20.83 21.04 511,447 +0.01(+0.03%)
Aug 07, 2014 21.32 21.32 20.81 21.04 594,204 -0.20(-0.94%)
Aug 06, 2014 21.08 21.33 21.05 21.24 394,672 +0.09(+0.45%)
Aug 05, 2014 21.24 21.28 21.01 21.14 384,646 -0.22(-1.02%)
Aug 04, 2014 21.29 21.44 21.19 21.36 783,233 +0.05(+0.25%)
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.