Skip to main content

Gildan Activewear (NY: GIL )

40.00 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.59 26.78 26.44 26.48 366,742 -0.05(-0.18%)
Feb 26, 2015 26.47 26.66 26.18 26.53 445,773 +0.03(+0.13%)
Feb 25, 2015 26.34 26.59 26.33 26.50 330,072 +0.24(+0.90%)
Feb 24, 2015 26.22 26.57 26.16 26.26 485,909 -0.00(-0.02%)
Feb 23, 2015 25.93 26.33 25.79 26.26 579,707 +0.38(+1.46%)
Feb 20, 2015 25.55 26.07 25.50 25.89 300,716 +0.35(+1.38%)
Feb 19, 2015 25.25 25.68 25.25 25.53 207,837 +0.00(+0.00%)
Feb 18, 2015 25.66 25.71 25.35 25.53 318,065 -0.17(-0.64%)
Feb 17, 2015 25.90 26.00 25.36 25.70 611,222 -0.17(-0.66%)
Feb 13, 2015 25.88 25.87 25.87 25.87 718,248 +0.10(+0.39%)
Feb 12, 2015 25.46 25.88 25.44 25.77 399,671 +0.47(+1.87%)
Feb 11, 2015 25.18 25.42 25.11 25.30 445,288 -0.04(-0.17%)
Feb 10, 2015 25.68 25.79 25.24 25.34 416,809 -0.27(-1.04%)
Feb 09, 2015 25.36 25.71 25.31 25.61 501,592 +0.29(+1.13%)
Feb 06, 2015 25.52 25.86 25.15 25.32 844,164 -0.18(-0.72%)
Feb 05, 2015 24.76 25.72 24.57 25.50 1,526,705 +0.13(+0.53%)
Feb 04, 2015 25.64 25.76 25.28 25.37 991,817 -0.36(-1.40%)
Feb 03, 2015 26.33 26.33 25.62 25.73 823,376 -0.39(-1.50%)
Feb 02, 2015 25.71 26.21 25.57 26.12 1,045,010 +0.73(+2.88%)
Jan 30, 2015 25.15 25.91 25.01 25.39 733,836 -0.09(-0.34%)
Jan 29, 2015 25.54 25.69 25.16 25.47 490,006 +0.00(+0.00%)
Jan 28, 2015 25.62 25.88 25.37 25.47 866,668 -0.04(-0.15%)
Jan 27, 2015 25.36 25.55 25.22 25.51 756,170 +0.04(+0.15%)
Jan 26, 2015 25.24 25.50 25.16 25.47 487,617 +0.30(+1.19%)
Jan 23, 2015 25.17 25.28 24.93 25.17 382,646 -0.00(-0.02%)
Jan 22, 2015 24.34 25.36 24.24 25.18 688,679 +0.82(+3.38%)
Jan 21, 2015 24.56 24.58 24.19 24.36 531,696 -0.20(-0.83%)
Jan 20, 2015 24.40 24.70 24.11 24.56 1,339,517 +0.59(+2.45%)
Jan 16, 2015 23.54 24.04 23.45 23.97 322,436 +0.34(+1.44%)
Jan 15, 2015 23.92 23.92 23.37 23.64 439,623 -0.15(-0.62%)
Jan 14, 2015 23.94 24.14 23.49 23.78 368,387 -0.39(-1.60%)
Jan 13, 2015 24.33 24.63 23.90 24.17 445,093 -0.01(-0.04%)
Jan 12, 2015 24.06 24.21 23.80 24.18 315,105 +0.03(+0.13%)
Jan 09, 2015 24.46 24.56 24.10 24.15 407,286 -0.39(-1.58%)
Jan 08, 2015 23.94 24.57 23.94 24.54 794,832 +0.75(+3.14%)
Jan 07, 2015 23.50 23.92 23.47 23.79 657,452 +0.35(+1.50%)
Jan 06, 2015 23.51 23.73 23.13 23.43 868,176 -0.26(-1.08%)
Jan 05, 2015 24.34 24.34 23.54 23.69 692,891 -0.63(-2.59%)
Jan 02, 2015 24.54 24.75 24.05 24.32 320,133 -0.27(-1.11%)
Dec 31, 2014 24.72 24.60 24.60 24.60 616,166 +0.01(+0.04%)
Dec 30, 2014 24.76 24.80 24.44 24.59 433,572 -0.23(-0.91%)
Dec 29, 2014 24.95 25.03 24.70 24.81 360,154 -0.15(-0.61%)
Dec 26, 2014 25.03 25.18 24.91 24.97 140,237 +0.02(+0.07%)
Dec 24, 2014 24.87 24.95 24.95 24.95 542,134 +0.09(+0.37%)
Dec 23, 2014 24.85 24.94 24.72 24.86 455,041 +0.04(+0.18%)
Dec 22, 2014 24.78 24.90 24.41 24.81 606,050 +0.23(+0.92%)
Dec 19, 2014 25.22 25.27 24.54 24.59 542,528 -0.51(-2.03%)
Dec 18, 2014 24.81 25.18 24.63 25.10 933,807 +0.49(+2.00%)
Dec 17, 2014 24.51 24.74 24.30 24.61 917,592 +0.10(+0.43%)
Dec 16, 2014 24.16 24.70 24.05 24.50 1,062,692 +0.39(+1.61%)
Dec 15, 2014 24.58 24.69 23.94 24.11 886,368 -0.40(-1.63%)
Dec 12, 2014 24.12 24.59 24.06 24.51 820,589 +0.28(+1.15%)
Dec 11, 2014 23.75 24.40 23.66 24.23 838,534 +0.48(+2.01%)
Dec 10, 2014 23.22 23.76 23.00 23.75 1,142,771 +0.33(+1.43%)
Dec 09, 2014 23.28 23.46 22.84 23.42 1,244,259 +0.13(+0.56%)
Dec 08, 2014 23.57 23.86 23.14 23.29 1,572,891 -0.49(-2.06%)
Dec 05, 2014 23.26 23.99 23.14 23.78 1,935,431 +0.78(+3.38%)
Dec 04, 2014 21.88 23.65 21.71 23.00 9,457,091 -2.31(-9.13%)
Dec 03, 2014 25.71 25.85 25.25 25.31 1,396,398 -0.40(-1.54%)
Dec 02, 2014 25.29 25.82 25.29 25.71 1,259,497 +0.29(+1.15%)
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.