Skip to main content

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 (%)
Jan 31, 2014 19.02 19.32 18.58 19.14 971,785 -0.15(-0.78%)
Jan 30, 2014 18.81 19.30 18.79 19.29 804,747 +0.57(+3.03%)
Jan 29, 2014 18.81 18.94 18.69 18.72 589,101 -0.05(-0.27%)
Jan 28, 2014 18.55 18.83 18.44 18.77 439,621 +0.23(+1.22%)
Jan 27, 2014 18.68 18.70 18.44 18.54 600,379 -0.09(-0.46%)
Jan 24, 2014 19.03 19.04 18.54 18.63 481,542 -0.43(-2.24%)
Jan 23, 2014 19.19 19.19 18.93 19.06 521,534 -0.18(-0.93%)
Jan 22, 2014 19.60 19.63 19.19 19.24 393,304 -0.32(-1.62%)
Jan 21, 2014 19.64 19.75 19.47 19.55 347,025 +0.02(+0.09%)
Jan 17, 2014 19.47 19.53 19.53 19.53 1,361,188 +0.09(+0.48%)
Jan 16, 2014 19.37 19.54 19.31 19.44 595,843 +0.10(+0.54%)
Jan 15, 2014 19.38 19.69 19.32 19.34 927,092 -0.05(-0.24%)
Jan 14, 2014 19.48 19.51 19.36 19.38 687,957 -0.15(-0.77%)
Jan 13, 2014 19.10 19.75 19.08 19.53 776,721 +0.45(+2.35%)
Jan 10, 2014 18.81 19.10 18.69 19.09 1,086,102 +0.23(+1.20%)
Jan 09, 2014 19.00 19.05 18.80 18.86 432,817 -0.13(-0.70%)
Jan 08, 2014 18.85 19.02 18.67 18.99 928,175 +0.19(+0.99%)
Jan 07, 2014 18.96 19.12 18.74 18.81 640,730 -0.17(-0.91%)
Jan 06, 2014 19.01 19.01 18.82 18.98 313,524 -0.04(-0.19%)
Jan 03, 2014 19.19 19.19 18.93 19.01 297,915 -0.09(-0.49%)
Jan 02, 2014 19.14 19.31 18.83 19.11 893,087 -0.04(-0.19%)
Dec 31, 2013 19.24 19.14 19.14 19.14 1,401,289 -0.07(-0.35%)
Dec 30, 2013 19.18 19.24 18.94 19.21 375,485 +0.09(+0.47%)
Dec 27, 2013 19.21 19.25 18.96 19.12 203,184 -0.05(-0.28%)
Dec 26, 2013 19.13 19.22 19.03 19.18 234,312 +0.11(+0.58%)
Dec 24, 2013 18.97 19.13 18.84 19.06 126,979 +0.13(+0.70%)
Dec 23, 2013 18.98 19.04 18.87 18.93 265,782 +0.10(+0.53%)
Dec 20, 2013 18.76 18.95 18.62 18.83 278,322 +0.10(+0.52%)
Dec 19, 2013 18.83 18.85 18.41 18.73 385,722 -0.10(-0.53%)
Dec 18, 2013 18.52 18.92 18.36 18.83 277,150 +0.33(+1.77%)
Dec 17, 2013 18.40 18.56 18.38 18.51 331,967 +0.06(+0.35%)
Dec 16, 2013 18.41 18.52 18.27 18.44 204,952 +0.06(+0.35%)
Dec 13, 2013 18.18 18.45 18.04 18.38 212,824 +0.26(+1.43%)
Dec 12, 2013 18.31 18.33 17.99 18.12 349,687 -0.26(-1.41%)
Dec 11, 2013 18.60 18.60 18.33 18.38 384,605 -0.13(-0.72%)
Dec 10, 2013 18.58 18.69 18.37 18.51 431,322 -0.02(-0.13%)
Dec 09, 2013 18.14 18.69 18.08 18.54 684,839 +0.51(+2.84%)
Dec 06, 2013 17.74 18.04 17.59 18.02 402,009 +0.53(+3.02%)
Dec 05, 2013 17.34 17.59 17.19 17.50 287,956 +0.19(+1.12%)
Dec 04, 2013 17.41 17.50 17.26 17.30 338,475 -0.15(-0.86%)
Dec 03, 2013 16.89 17.47 16.89 17.45 499,105 +0.45(+2.67%)
Dec 02, 2013 17.26 17.30 16.99 17.00 525,635 -0.33(-1.92%)
Nov 29, 2013 17.29 17.57 17.26 17.33 125,637 +0.05(+0.31%)
Nov 27, 2013 17.09 17.37 17.02 17.28 238,660 +0.07(+0.42%)
Nov 26, 2013 17.20 17.23 17.06 17.21 615,734 +0.01(+0.08%)
Nov 25, 2013 17.31 17.52 17.15 17.19 384,101 -0.12(-0.68%)
Nov 22, 2013 16.80 17.55 16.76 17.31 484,388 +0.46(+2.72%)
Nov 21, 2013 17.10 17.11 16.63 16.85 1,402,256 -0.70(-3.99%)
Nov 20, 2013 17.77 17.77 17.46 17.55 1,112,764 -0.12(-0.69%)
Nov 19, 2013 17.70 18.04 17.67 17.67 424,781 +0.03(+0.14%)
Nov 18, 2013 17.56 17.96 17.56 17.65 370,280 +0.18(+1.00%)
Nov 15, 2013 17.48 17.48 17.34 17.47 219,813 -0.04(-0.20%)
Nov 14, 2013 17.51 17.56 17.43 17.51 357,221 -0.01(-0.06%)
Nov 13, 2013 17.27 17.54 17.26 17.52 321,073 +0.17(+0.97%)
Nov 12, 2013 17.39 17.52 17.34 17.35 291,066 -0.02(-0.10%)
Nov 11, 2013 17.22 17.38 17.21 17.37 135,881 +0.11(+0.66%)
Nov 08, 2013 17.18 17.36 17.13 17.26 263,605 +0.06(+0.35%)
Nov 07, 2013 17.17 17.32 17.16 17.19 485,943 +0.05(+0.29%)
Nov 06, 2013 17.22 17.26 17.06 17.14 179,746 -0.01(-0.04%)
Nov 05, 2013 17.34 17.35 17.05 17.15 373,387 -0.21(-1.24%)
Nov 04, 2013 17.52 17.52 17.26 17.37 297,225 -0.10(-0.55%)
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.