Gildan Activewear (NY: GIL )

46.45 +0.35 (+0.76%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.99 24.78 24.78 24.78 308,043 -0.33(-1.32%)
Dec 30, 2015 25.32 25.45 25.02 25.11 236,158 -0.26(-1.03%)
Dec 29, 2015 25.35 25.48 24.96 25.37 630,082 +0.33(+1.32%)
Dec 28, 2015 25.14 25.30 24.93 25.04 116,851 -0.24(-0.97%)
Dec 24, 2015 25.30 25.29 25.29 25.29 158,494 -0.03(-0.14%)
Dec 23, 2015 25.21 25.32 24.96 25.32 483,257 +0.32(+1.29%)
Dec 22, 2015 24.89 25.08 24.64 25.00 640,657 +0.24(+0.95%)
Dec 21, 2015 25.39 25.44 24.62 24.76 588,400 -0.38(-1.53%)
Dec 18, 2015 25.13 25.35 25.06 25.15 628,400 -0.03(-0.10%)
Dec 17, 2015 25.44 25.47 25.03 25.17 531,085 -0.43(-1.67%)
Dec 16, 2015 25.49 25.66 25.33 25.60 347,700 +0.16(+0.62%)
Dec 15, 2015 25.51 25.79 25.33 25.44 528,222 +0.10(+0.38%)
Dec 14, 2015 25.64 25.79 25.21 25.35 625,756 -0.20(-0.79%)
Dec 11, 2015 25.64 25.84 25.39 25.55 532,085 -0.40(-1.55%)
Dec 10, 2015 26.11 26.22 25.91 25.95 514,000 -0.13(-0.50%)
Dec 09, 2015 26.74 26.85 25.91 26.08 754,788 -0.69(-2.57%)
Dec 08, 2015 26.96 27.12 26.63 26.77 864,834 -0.42(-1.54%)
Dec 07, 2015 27.25 27.44 27.14 27.19 740,442 -0.30(-1.08%)
Dec 04, 2015 27.04 27.57 27.00 27.48 747,827 +0.37(+1.35%)
Dec 03, 2015 27.35 27.35 26.97 27.12 682,850 -0.12(-0.45%)
Dec 02, 2015 27.31 27.37 26.99 27.24 831,145 -0.06(-0.22%)
Dec 01, 2015 26.78 27.41 26.78 27.30 740,068 +0.28(+1.03%)
Nov 30, 2015 27.15 27.21 26.91 27.02 628,655 -0.06(-0.23%)
Nov 27, 2015 27.24 27.27 27.05 27.08 251,029 -0.13(-0.48%)
Nov 25, 2015 27.00 27.21 27.21 27.21 532,367 +0.28(+1.04%)
Nov 24, 2015 26.49 26.97 26.34 26.93 757,161 +0.48(+1.83%)
Nov 23, 2015 26.49 26.81 26.36 26.45 645,641 +0.02(+0.07%)
Nov 20, 2015 26.29 26.70 26.15 26.43 735,358 +0.36(+1.37%)
Nov 19, 2015 26.47 27.14 26.01 26.08 1,038,605 -0.36(-1.35%)
Nov 18, 2015 25.73 26.51 25.69 26.43 997,281 +0.84(+3.26%)
Nov 17, 2015 25.70 25.97 25.32 25.60 761,957 -0.05(-0.20%)
Nov 16, 2015 24.83 25.71 24.73 25.65 1,002,504 +0.83(+3.33%)
Nov 13, 2015 25.15 25.38 24.55 24.82 1,194,043 -0.27(-1.07%)
Nov 12, 2015 22.99 25.61 22.88 25.09 2,232,291 +1.12(+4.68%)
Nov 11, 2015 24.28 24.28 23.80 23.97 812,544 -0.32(-1.33%)
Nov 10, 2015 24.28 24.35 24.08 24.29 758,470 -0.04(-0.18%)
Nov 09, 2015 24.83 24.83 24.20 24.34 535,491 -0.46(-1.86%)
Nov 06, 2015 25.02 25.02 24.56 24.80 395,221 -0.30(-1.21%)
Nov 05, 2015 25.39 25.44 25.04 25.10 393,116 -0.23(-0.89%)
Nov 04, 2015 25.48 25.52 25.14 25.33 322,854 -0.06(-0.24%)
Nov 03, 2015 25.04 25.52 24.92 25.39 420,483 +0.33(+1.32%)
Nov 02, 2015 25.06 25.15 24.84 25.06 504,630 +0.06(+0.24%)
Oct 30, 2015 25.16 25.24 24.83 25.00 670,822 -0.11(-0.45%)
Oct 29, 2015 24.36 25.24 23.95 25.11 1,369,453 +1.04(+4.34%)
Oct 28, 2015 23.72 24.14 23.62 24.07 800,679 +0.47(+1.99%)
Oct 27, 2015 23.34 23.67 23.24 23.60 952,974 +0.04(+0.18%)
Oct 26, 2015 24.59 24.59 23.53 23.55 2,107,760 -1.62(-6.43%)
Oct 23, 2015 25.89 25.94 24.85 25.17 1,797,435 -0.69(-2.66%)
Oct 22, 2015 25.70 25.97 25.59 25.86 366,894 +0.30(+1.16%)
Oct 21, 2015 26.29 26.38 25.48 25.56 423,362 -0.69(-2.62%)
Oct 20, 2015 26.11 26.29 26.01 26.25 375,056 +0.15(+0.57%)
Oct 19, 2015 26.35 26.44 25.88 26.10 455,666 -0.37(-1.38%)
Oct 16, 2015 27.08 27.08 26.41 26.47 778,873 -0.07(-0.26%)
Oct 15, 2015 26.84 26.94 26.26 26.54 776,978 -0.26(-0.97%)
Oct 14, 2015 27.17 27.38 26.73 26.80 733,181 -0.39(-1.44%)
Oct 13, 2015 26.90 27.24 26.69 27.19 767,197 +0.21(+0.77%)
Oct 12, 2015 26.33 27.02 26.15 26.98 671,977 +0.65(+2.48%)
Oct 09, 2015 26.56 26.56 26.10 26.33 593,839 -0.23(-0.85%)
Oct 08, 2015 25.81 26.59 25.75 26.56 725,299 +0.76(+2.93%)
Oct 07, 2015 26.04 26.20 25.74 25.80 433,409 -0.07(-0.27%)
Oct 06, 2015 26.69 26.73 25.80 25.87 688,291 -0.86(-3.22%)
Oct 05, 2015 26.46 26.77 26.42 26.73 428,088 +0.50(+1.92%)
Oct 02, 2015 25.95 26.26 25.79 26.22 544,353 +0.03(+0.13%)
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.