Gildan Activewear (NY: GIL )

29.70 -0.99 (-3.22%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 58.27 58.89 58.12 58.30 91,381 +0.42(+0.73%)
Nov 26, 2014 58.15 57.88 57.88 57.88 202,400 -0.22(-0.38%)
Nov 25, 2014 58.11 58.93 57.83 58.10 236,881 +0.12(+0.21%)
Nov 24, 2014 58.01 58.29 57.63 57.98 108,680 +0.10(+0.17%)
Nov 21, 2014 58.36 58.67 57.00 57.88 205,276 +0.08(+0.14%)
Nov 20, 2014 58.23 58.72 57.73 57.80 101,956 -0.47(-0.81%)
Nov 19, 2014 58.31 58.68 57.87 58.27 148,684 -0.13(-0.22%)
Nov 18, 2014 59.31 59.61 58.34 58.40 146,313 -1.07(-1.80%)
Nov 17, 2014 58.83 60.59 58.83 59.47 209,778 +0.36(+0.61%)
Nov 14, 2014 57.82 59.19 57.81 59.11 278,816 +1.24(+2.14%)
Nov 13, 2014 58.25 58.48 57.64 57.87 190,981 -0.42(-0.72%)
Nov 12, 2014 58.55 58.56 57.34 58.29 99,039 -0.18(-0.31%)
Nov 11, 2014 58.28 58.65 58.05 58.47 70,619 +0.27(+0.46%)
Nov 10, 2014 58.78 59.40 57.92 58.20 107,086 -0.62(-1.05%)
Nov 07, 2014 58.02 58.87 58.02 58.82 120,614 +0.76(+1.31%)
Nov 06, 2014 58.54 58.54 57.79 58.06 719,243 -0.41(-0.70%)
Nov 05, 2014 58.72 58.83 58.22 58.47 215,329 -0.03(-0.05%)
Nov 04, 2014 58.38 58.62 57.91 58.50 145,463 -0.24(-0.41%)
Nov 03, 2014 59.76 59.92 58.58 58.74 209,166 -0.89(-1.49%)
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 54.02 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%)
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.