Gildan Activewear (NY: GIL )

38.95 USD +0.27 (+0.71%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 54.91 54.91 54.01 54.48 200,643 -0.49(-0.89%)
May 29, 2014 54.91 55.02 54.50 54.97 126,682 +0.29(+0.53%)
May 28, 2014 54.93 54.94 54.51 54.68 161,683 -0.38(-0.69%)
May 27, 2014 54.27 55.11 54.01 55.06 242,149 +1.47(+2.74%)
May 23, 2014 53.48 53.59 53.59 53.59 292,800 -0.13(-0.24%)
May 22, 2014 53.28 53.79 53.27 53.72 68,088 +0.43(+0.81%)
May 21, 2014 53.05 53.49 53.01 53.29 152,711 +0.27(+0.51%)
May 20, 2014 53.63 53.63 52.73 53.02 161,078 -0.80(-1.49%)
May 19, 2014 53.95 54.13 53.60 53.82 111,223 -0.18(-0.33%)
May 16, 2014 53.49 54.14 53.26 54.00 136,994 +0.53(+0.99%)
May 15, 2014 54.18 54.34 53.05 53.47 170,099 -0.84(-1.55%)
May 14, 2014 54.48 54.58 53.88 54.31 119,183 -0.15(-0.28%)
May 13, 2014 54.70 54.94 54.18 54.46 244,421 -0.38(-0.69%)
May 12, 2014 54.84 54.96 54.50 54.84 302,429 +0.24(+0.44%)
May 09, 2014 54.25 54.82 54.06 54.60 155,743 +0.26(+0.48%)
May 08, 2014 54.40 55.17 54.12 54.34 227,907 -0.01(-0.02%)
May 07, 2014 55.15 55.20 54.34 54.35 404,092 -0.73(-1.33%)
May 06, 2014 55.65 55.65 54.63 55.08 268,948 -0.33(-0.60%)
May 05, 2014 55.44 56.00 54.95 55.41 490,513 +0.35(+0.64%)
May 02, 2014 52.28 55.29 52.23 55.06 857,993 +3.30(+6.38%)
May 01, 2014 51.06 51.96 50.76 51.76 714,702 +0.61(+1.19%)
Apr 30, 2014 50.72 51.21 49.97 51.15 350,463 +0.20(+0.39%)
Apr 29, 2014 50.96 51.06 50.56 50.95 329,459 +0.15(+0.30%)
Apr 28, 2014 50.32 50.82 49.88 50.80 235,562 +0.78(+1.56%)
Apr 25, 2014 50.46 50.47 49.47 50.02 343,586 -0.50(-0.99%)
Apr 24, 2014 50.51 50.72 50.10 50.52 163,040 +0.04(+0.08%)
Apr 23, 2014 49.87 50.67 49.69 50.48 199,476 +0.63(+1.26%)
Apr 22, 2014 50.14 50.14 49.59 49.85 197,891 -0.22(-0.44%)
Apr 21, 2014 50.01 50.10 49.63 50.07 155,223 -0.04(-0.08%)
Apr 17, 2014 50.18 50.11 50.11 50.11 210,400 -0.02(-0.04%)
Apr 16, 2014 50.37 50.37 49.79 50.13 221,657 +0.09(+0.18%)
Apr 15, 2014 49.34 50.21 49.05 50.04 232,976 +0.84(+1.71%)
Apr 14, 2014 49.17 49.59 48.98 49.20 148,779 +0.17(+0.35%)
Apr 11, 2014 49.30 49.38 48.84 49.03 375,506 -0.63(-1.27%)
Apr 10, 2014 50.19 50.31 49.58 49.66 129,276 -0.59(-1.17%)
Apr 09, 2014 49.89 50.26 49.50 50.25 269,161 +0.45(+0.90%)
Apr 08, 2014 49.93 50.51 49.67 49.80 302,608 -0.14(-0.28%)
Apr 07, 2014 50.95 51.00 49.75 49.94 252,988 -1.18(-2.31%)
Apr 04, 2014 51.72 51.79 51.08 51.12 303,401 -0.18(-0.35%)
Apr 03, 2014 51.03 51.42 50.94 51.30 303,382 +0.23(+0.45%)
Apr 02, 2014 50.27 51.16 50.13 51.07 276,496 +0.81(+1.61%)
Apr 01, 2014 50.47 51.08 50.15 50.26 284,686 -0.12(-0.24%)
Mar 31, 2014 49.49 50.53 49.49 50.38 219,108 +1.10(+2.23%)
Mar 28, 2014 49.24 49.43 49.13 49.28 143,402 +0.21(+0.43%)
Mar 27, 2014 49.67 49.96 48.67 49.07 261,199 -0.64(-1.29%)
Mar 26, 2014 49.10 49.94 48.94 49.71 865,412 +0.81(+1.66%)
Mar 25, 2014 49.21 49.40 48.71 48.90 723,865 -0.06(-0.12%)
Mar 24, 2014 50.07 50.12 48.72 48.96 239,948 -0.83(-1.67%)
Mar 21, 2014 49.32 50.34 49.28 49.79 461,948 +0.45(+0.91%)
Mar 20, 2014 49.59 49.59 48.99 49.34 194,085 -0.20(-0.40%)
Mar 19, 2014 49.21 50.13 49.20 49.54 320,708 +0.24(+0.49%)
Mar 18, 2014 48.70 49.34 48.48 49.30 221,668 +0.70(+1.44%)
Mar 17, 2014 48.49 49.26 48.44 48.60 297,493 +0.28(+0.58%)
Mar 14, 2014 49.06 49.17 48.17 48.32 239,181 -0.96(-1.95%)
Mar 13, 2014 50.27 50.27 49.04 49.28 127,829 -0.79(-1.58%)
Mar 12, 2014 49.39 50.22 49.08 50.07 209,877 +0.49(+0.99%)
Mar 11, 2014 50.60 50.60 49.36 49.58 313,769 -0.98(-1.94%)
Mar 10, 2014 51.03 51.06 50.28 50.56 241,797 -0.46(-0.90%)
Mar 07, 2014 51.49 51.74 50.84 51.02 204,678 -0.37(-0.72%)
Mar 06, 2014 52.42 52.51 51.35 51.39 222,099 -0.73(-1.40%)
Mar 05, 2014 51.70 52.16 51.34 52.12 175,292 +0.47(+0.91%)
Mar 04, 2014 51.09 51.78 51.00 51.65 116,947 +0.87(+1.71%)
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.