Gildan Activewear (NY: GIL )

40.18 USD -0.62 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 59.96 60.75 59.24 59.63 202,497 +0.09(+0.15%)
Oct 30, 2014 58.51 59.74 58.51 59.54 160,245 +0.94(+1.60%)
Oct 29, 2014 59.34 59.37 57.90 58.60 195,141 -0.50(-0.85%)
Oct 28, 2014 58.29 59.19 58.19 59.10 114,589 +0.93(+1.60%)
Oct 27, 2014 57.85 58.06 58.06 58.17 80,787 +0.11(+0.19%)
Oct 24, 2014 57.86 58.27 57.76 58.06 100,890 +0.22(+0.38%)
Oct 23, 2014 58.22 58.37 57.78 57.84 136,356 -0.16(-0.28%)
Oct 22, 2014 58.00 58.60 57.70 58.00 174,308 +0.12(+0.21%)
Oct 21, 2014 56.14 57.93 55.80 57.88 350,082 +2.22(+3.99%)
Oct 20, 2014 55.07 55.72 54.75 55.66 161,963 +0.50(+0.91%)
Oct 17, 2014 55.42 55.62 54.95 55.16 228,389 +0.01(+0.02%)
Oct 16, 2014 53.46 55.52 53.42 55.15 279,796 +0.70(+1.29%)
Oct 15, 2014 54.85 55.22 53.72 54.45 431,652 -0.92(-1.66%)
Oct 14, 2014 55.74 56.22 55.18 55.37 228,771 -0.62(-1.11%)
Oct 13, 2014 56.22 57.30 55.59 55.99 442,031 +0.01(+0.02%)
Oct 10, 2014 55.78 57.18 55.48 55.98 591,374 +0.04(+0.07%)
Oct 09, 2014 55.06 56.71 54.97 55.94 588,930 +0.64(+1.16%)
Oct 08, 2014 54.12 55.37 53.97 55.30 143,297 +1.11(+2.05%)
Oct 07, 2014 54.11 54.30 54.03 54.19 133,350 -0.18(-0.33%)
Oct 06, 2014 54.36 54.47 53.77 54.37 107,997 +0.26(+0.48%)
Oct 03, 2014 53.76 54.36 53.62 54.11 156,176 +0.36(+0.67%)
Oct 02, 2014 53.71 53.78 52.57 53.75 218,087 +0.16(+0.30%)
Oct 01, 2014 54.56 54.58 53.20 53.59 506,847 -1.13(-2.07%)
Sep 30, 2014 54.61 54.99 54.20 54.72 305,887 +0.03(+0.05%)
Sep 29, 2014 54.34 54.89 54.08 54.69 113,268 -0.13(-0.24%)
Sep 26, 2014 54.52 54.84 54.08 54.82 96,527 +0.47(+0.86%)
Sep 25, 2014 54.91 55.05 54.08 54.35 368,975 -0.65(-1.18%)
Sep 24, 2014 54.34 55.15 54.08 55.00 103,346 +0.47(+0.86%)
Sep 23, 2014 54.87 54.89 54.42 54.53 282,444 -0.37(-0.67%)
Sep 22, 2014 55.08 55.32 54.33 54.90 195,594 +0.15(+0.27%)
Sep 19, 2014 55.66 55.88 54.37 54.75 132,047 -0.83(-1.49%)
Sep 18, 2014 54.87 55.68 54.80 55.58 116,779 +0.95(+1.74%)
Sep 17, 2014 54.88 55.09 54.54 54.63 397,071 -0.15(-0.27%)
Sep 16, 2014 54.36 54.79 53.89 54.78 126,926 +0.31(+0.57%)
Sep 15, 2014 55.60 55.60 54.26 54.47 261,472 -1.01(-1.82%)
Sep 12, 2014 55.68 55.72 55.44 55.48 135,336 -0.28(-0.50%)
Sep 11, 2014 56.16 56.30 55.56 55.76 221,869 -0.59(-1.05%)
Sep 10, 2014 56.45 56.58 56.14 56.35 123,574 -0.04(-0.07%)
Sep 09, 2014 56.52 56.55 56.11 56.39 82,871 -0.22(-0.39%)
Sep 08, 2014 56.64 57.07 56.59 56.61 118,525 -0.24(-0.42%)
Sep 05, 2014 56.84 57.06 56.71 56.85 139,458 -0.04(-0.07%)
Sep 04, 2014 56.61 57.23 56.61 56.89 158,697 +0.66(+1.17%)
Sep 03, 2014 56.54 56.67 56.03 56.23 154,444 -0.24(-0.43%)
Sep 02, 2014 57.06 57.06 56.42 56.47 266,683 -0.84(-1.47%)
Aug 29, 2014 57.83 57.31 57.31 57.31 166,800 -0.38(-0.66%)
Aug 28, 2014 57.70 57.78 57.25 57.69 60,833 -0.14(-0.24%)
Aug 27, 2014 57.99 58.27 57.25 57.83 84,411 -0.03(-0.05%)
Aug 26, 2014 58.00 58.37 57.84 57.86 114,588 -0.03(-0.05%)
Aug 25, 2014 57.85 58.10 57.54 57.89 184,523 +0.23(+0.40%)
Aug 22, 2014 57.82 57.82 57.49 57.66 157,703 -0.09(-0.16%)
Aug 21, 2014 57.89 58.02 57.52 57.75 150,804 -0.01(-0.02%)
Aug 20, 2014 58.01 58.15 57.56 57.76 160,914 -0.35(-0.60%)
Aug 19, 2014 57.66 58.17 57.41 58.11 274,956 +0.70(+1.22%)
Aug 18, 2014 57.15 57.63 56.98 57.41 150,441 +0.46(+0.81%)
Aug 15, 2014 57.76 58.00 56.47 56.95 149,367 -0.59(-1.03%)
Aug 14, 2014 57.12 57.57 57.07 57.54 94,362 +0.32(+0.56%)
Aug 13, 2014 57.53 57.53 56.76 57.22 161,977 -0.17(-0.30%)
Aug 12, 2014 58.37 58.47 57.11 57.39 234,223 -1.05(-1.80%)
Aug 11, 2014 58.22 58.70 57.74 58.44 130,697 +0.33(+0.57%)
Aug 08, 2014 58.05 58.12 57.53 58.11 185,224 +0.02(+0.03%)
Aug 07, 2014 58.87 58.87 57.46 58.09 215,195 -0.55(-0.94%)
Aug 06, 2014 58.20 58.89 58.12 58.64 142,933 +0.26(+0.45%)
Aug 05, 2014 58.65 58.76 58.01 58.38 139,302 -0.60(-1.02%)
Aug 04, 2014 58.80 59.21 58.52 58.98 283,653 +0.15(+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.