Gildan Activewear (NY: GIL )

36.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.29 21.36 21.20 21.33 400,072 +0.08(+0.38%)
Jun 27, 2014 21.08 21.38 21.07 21.25 399,263 +0.21(+0.98%)
Jun 26, 2014 20.54 21.15 20.54 21.04 618,873 +0.55(+2.70%)
Jun 25, 2014 20.65 20.79 20.46 20.49 322,147 -0.09(-0.44%)
Jun 24, 2014 20.64 20.73 20.49 20.58 350,757 -0.08(-0.37%)
Jun 23, 2014 21.04 21.04 20.56 20.66 362,553 -0.34(-1.60%)
Jun 20, 2014 21.14 21.14 20.80 20.99 747,707 +0.20(+0.94%)
Jun 19, 2014 20.30 20.97 20.21 20.80 907,063 +0.67(+3.33%)
Jun 18, 2014 19.81 20.15 19.69 20.13 453,270 +0.34(+1.74%)
Jun 17, 2014 19.88 19.91 19.73 19.78 323,500 -0.03(-0.13%)
Jun 16, 2014 19.67 19.85 19.60 19.81 256,661 +0.13(+0.66%)
Jun 13, 2014 19.75 19.75 19.52 19.68 163,236 -0.01(-0.04%)
Jun 12, 2014 19.97 20.01 19.63 19.68 288,341 -0.32(-1.61%)
Jun 11, 2014 20.08 20.12 19.94 20.01 502,643 -0.10(-0.49%)
Jun 10, 2014 19.92 20.16 19.85 20.10 685,717 +0.38(+1.91%)
Jun 06, 2014 19.51 19.73 19.42 19.73 243,057 +0.15(+0.78%)
Jun 05, 2014 19.56 19.62 19.33 19.58 458,220 +0.04(+0.19%)
Jun 04, 2014 19.65 19.66 19.49 19.54 484,172 -0.13(-0.64%)
Jun 03, 2014 19.71 19.86 19.66 19.67 273,465 -0.08(-0.39%)
Jun 02, 2014 19.74 19.81 19.60 19.74 314,495 +0.01(+0.04%)
May 30, 2014 19.89 19.89 19.57 19.74 553,884 -0.18(-0.89%)
May 29, 2014 19.89 19.93 19.74 19.91 349,711 +0.11(+0.53%)
May 28, 2014 19.90 19.90 19.75 19.81 446,333 -0.14(-0.69%)
May 27, 2014 19.66 19.96 19.57 19.95 668,463 +0.53(+2.74%)
May 23, 2014 19.37 19.41 19.41 19.41 808,288 -0.05(-0.24%)
May 22, 2014 19.30 19.49 19.30 19.46 187,960 +0.16(+0.81%)
May 21, 2014 19.22 19.38 19.20 19.30 421,565 +0.10(+0.51%)
May 20, 2014 19.43 19.43 19.10 19.21 444,663 -0.29(-1.49%)
May 19, 2014 19.54 19.61 19.42 19.50 307,036 -0.07(-0.33%)
May 16, 2014 19.38 19.61 19.29 19.56 378,178 +0.19(+0.99%)
May 15, 2014 19.63 19.68 19.22 19.37 469,566 -0.30(-1.55%)
May 14, 2014 19.74 19.77 19.52 19.67 329,010 -0.05(-0.28%)
May 13, 2014 19.81 19.90 19.63 19.73 674,735 -0.06(-0.28%)
May 12, 2014 19.78 19.83 19.66 19.78 838,317 +0.09(+0.44%)
May 09, 2014 19.57 19.78 19.50 19.70 431,711 +0.09(+0.48%)
May 08, 2014 19.63 19.90 19.52 19.60 631,746 -0.00(-0.02%)
May 07, 2014 19.90 19.91 19.60 19.61 1,120,122 -0.26(-1.33%)
May 06, 2014 20.08 20.08 19.71 19.87 745,509 -0.12(-0.60%)
May 05, 2014 20.00 20.20 19.82 19.99 1,359,676 +0.13(+0.64%)
May 02, 2014 18.86 19.95 18.84 19.86 2,378,312 +1.19(+6.38%)
May 01, 2014 18.42 18.74 18.31 18.67 1,981,117 +0.22(+1.19%)
Apr 30, 2014 18.30 18.47 18.03 18.45 971,465 +0.07(+0.39%)
Apr 29, 2014 18.38 18.42 18.24 18.38 913,243 +0.05(+0.30%)
Apr 28, 2014 18.15 18.33 17.99 18.33 652,965 +0.28(+1.56%)
Apr 25, 2014 18.20 18.21 17.85 18.05 952,402 -0.18(-0.99%)
Apr 24, 2014 18.22 18.30 18.07 18.23 451,938 +0.01(+0.08%)
Apr 23, 2014 17.99 18.28 17.93 18.21 552,937 +0.23(+1.26%)
Apr 22, 2014 18.09 18.09 17.89 17.98 548,543 -0.08(-0.44%)
Apr 21, 2014 18.04 18.07 17.90 18.06 430,270 -0.01(-0.08%)
Apr 17, 2014 18.10 18.08 18.08 18.08 583,217 -0.01(-0.04%)
Apr 16, 2014 18.17 18.17 17.96 18.08 614,421 +0.03(+0.18%)
Apr 15, 2014 17.80 18.11 17.70 18.05 645,797 +0.30(+1.71%)
Apr 14, 2014 17.74 17.89 17.67 17.75 412,407 +0.06(+0.35%)
Apr 11, 2014 17.79 17.81 17.62 17.69 1,040,883 -0.23(-1.27%)
Apr 10, 2014 18.11 18.15 17.89 17.92 358,346 -0.21(-1.17%)
Apr 09, 2014 18.00 18.13 17.86 18.13 746,100 +0.16(+0.90%)
Apr 08, 2014 18.01 18.22 17.92 17.97 838,813 -0.05(-0.28%)
Apr 07, 2014 18.38 18.40 17.95 18.02 701,269 -0.43(-2.31%)
Apr 04, 2014 18.66 18.68 18.43 18.44 841,011 -0.06(-0.35%)
Apr 03, 2014 18.41 18.55 18.38 18.51 840,959 +0.08(+0.45%)
Apr 02, 2014 18.14 18.46 18.08 18.42 766,432 +0.29(+1.61%)
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.