Gildan Activewear (NY: GIL )

30.63 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 48.37 49.13 48.28 48.47 44,922 +0.15(+0.31%)
Nov 27, 2013 47.80 48.57 47.59 48.32 85,334 +0.20(+0.42%)
Nov 26, 2013 48.10 48.19 47.71 48.12 220,158 +0.04(+0.08%)
Nov 25, 2013 48.40 48.99 47.96 48.08 137,337 -0.33(-0.68%)
Nov 22, 2013 46.99 49.08 46.88 48.41 173,195 +1.28(+2.72%)
Nov 21, 2013 47.83 47.85 46.50 47.13 501,382 -1.96(-3.99%)
Nov 20, 2013 49.71 49.71 48.82 49.09 397,873 -0.34(-0.69%)
Nov 19, 2013 49.49 50.44 49.41 49.43 151,882 +0.07(+0.14%)
Nov 18, 2013 49.11 50.22 49.11 49.36 132,395 +0.49(+1.00%)
Nov 15, 2013 48.89 48.89 48.51 48.87 78,595 -0.10(-0.20%)
Nov 14, 2013 48.96 49.10 48.76 48.97 127,726 -0.03(-0.06%)
Nov 13, 2013 48.29 49.05 48.26 49.00 114,801 +0.47(+0.97%)
Nov 12, 2013 48.65 49.00 48.49 48.53 104,072 -0.05(-0.10%)
Nov 11, 2013 48.17 48.62 48.14 48.58 48,585 +0.32(+0.66%)
Nov 08, 2013 48.04 48.54 47.90 48.26 94,253 +0.17(+0.35%)
Nov 07, 2013 48.02 48.44 47.99 48.09 173,751 +0.14(+0.29%)
Nov 06, 2013 48.16 48.28 47.72 47.95 64,269 -0.02(-0.04%)
Nov 05, 2013 48.51 48.52 47.68 47.97 133,506 -0.60(-1.24%)
Nov 04, 2013 48.99 48.99 48.27 48.57 106,274 -0.27(-0.55%)
Nov 01, 2013 48.31 48.87 48.17 48.84 127,516 +0.54(+1.12%)
Oct 31, 2013 47.88 48.39 47.75 48.30 76,556 +0.61(+1.28%)
Oct 30, 2013 48.12 48.54 47.45 47.69 41,357 -0.34(-0.71%)
Oct 29, 2013 48.77 49.01 47.90 48.03 98,867 -0.62(-1.27%)
Oct 28, 2013 48.08 48.83 48.08 48.65 83,597 +0.55(+1.14%)
Oct 25, 2013 48.13 48.31 47.83 48.10 48,074 -0.02(-0.04%)
Oct 24, 2013 47.76 48.13 47.56 48.12 57,092 +0.29(+0.61%)
Oct 23, 2013 47.78 47.95 47.59 47.83 126,873 -0.11(-0.23%)
Oct 22, 2013 47.54 48.20 47.54 47.94 185,680 +0.69(+1.46%)
Oct 21, 2013 47.32 47.47 47.10 47.25 109,521 +0.01(+0.02%)
Oct 18, 2013 46.78 47.24 46.74 47.24 54,580 +0.56(+1.20%)
Oct 17, 2013 46.29 46.68 46.06 46.68 141,338 +0.28(+0.60%)
Oct 16, 2013 45.86 46.41 45.55 46.40 177,354 +0.72(+1.58%)
Oct 15, 2013 46.17 46.27 45.57 45.68 121,482 -0.77(-1.66%)
Oct 14, 2013 46.35 46.66 46.07 46.45 49,205 +0.06(+0.13%)
Oct 11, 2013 46.09 46.47 46.05 46.39 78,230 +0.22(+0.48%)
Oct 10, 2013 46.33 46.69 46.10 46.17 85,843 +0.22(+0.48%)
Oct 09, 2013 45.32 45.99 45.14 45.95 187,142 +0.80(+1.77%)
Oct 08, 2013 45.72 45.72 44.83 45.15 123,401 -0.57(-1.25%)
Oct 07, 2013 46.24 46.24 45.70 45.72 88,138 -0.80(-1.72%)
Oct 04, 2013 46.19 46.87 46.14 46.52 97,117 +0.42(+0.91%)
Oct 03, 2013 46.24 46.24 45.97 46.10 136,802 -0.06(-0.13%)
Oct 02, 2013 46.50 46.50 46.09 46.16 83,479 -0.52(-1.11%)
Oct 01, 2013 46.55 46.81 46.14 46.68 100,452 +0.24(+0.52%)
Sep 30, 2013 46.91 46.91 46.35 46.44 151,567 -0.57(-1.21%)
Sep 27, 2013 47.29 47.49 46.83 47.01 99,345 -0.33(-0.70%)
Sep 26, 2013 47.68 48.00 47.31 47.34 109,688 -0.15(-0.32%)
Sep 25, 2013 48.44 48.44 47.43 47.49 138,318 -0.90(-1.86%)
Sep 24, 2013 47.96 48.53 47.96 48.39 159,625 +0.43(+0.90%)
Sep 23, 2013 47.45 48.00 47.24 47.96 202,889 +0.62(+1.31%)
Sep 20, 2013 47.67 47.67 47.23 47.34 327,865 -0.11(-0.23%)
Sep 19, 2013 47.36 47.64 46.87 47.45 308,040 +0.25(+0.53%)
Sep 18, 2013 46.92 47.28 46.42 47.20 103,721 +0.41(+0.88%)
Sep 17, 2013 46.77 47.31 46.77 46.79 207,091 +0.24(+0.52%)
Sep 16, 2013 46.57 46.59 46.24 46.55 127,318 +0.49(+1.06%)
Sep 13, 2013 45.94 46.37 45.87 46.06 118,911 +0.06(+0.13%)
Sep 12, 2013 46.22 46.54 45.89 46.00 111,546 -0.37(-0.80%)
Sep 11, 2013 46.15 46.37 45.96 46.37 156,189 +0.22(+0.48%)
Sep 10, 2013 45.95 46.17 45.80 46.15 92,485 +0.30(+0.65%)
Sep 09, 2013 45.68 45.86 45.63 45.85 139,448 +0.35(+0.77%)
Sep 06, 2013 46.11 46.27 45.36 45.50 145,190 -0.22(-0.48%)
Sep 05, 2013 45.66 45.95 45.60 45.72 118,973 +0.13(+0.29%)
Sep 04, 2013 45.21 45.66 45.01 45.59 124,898 +0.43(+0.95%)
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.