Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.51 27.56 27.12 27.49 269,578 -0.15(-0.53%)
May 28, 2015 27.48 27.71 27.47 27.64 290,661 -0.01(-0.03%)
May 27, 2015 27.23 27.69 27.09 27.65 430,114 +0.43(+1.60%)
May 26, 2015 27.63 27.63 27.04 27.22 319,233 -0.48(-1.72%)
May 22, 2015 27.71 27.69 27.69 27.69 450,126 +0.00(+0.02%)
May 21, 2015 27.91 28.02 27.64 27.69 303,088 -0.29(-1.02%)
May 20, 2015 28.28 28.37 27.91 27.98 469,293 -0.28(-0.98%)
May 19, 2015 28.18 28.37 27.85 28.25 665,265 +0.04(+0.15%)
May 18, 2015 28.17 28.43 28.01 28.21 366,984 +0.04(+0.15%)
May 15, 2015 28.38 28.50 28.14 28.17 680,018 -0.27(-0.94%)
May 14, 2015 26.57 28.52 26.54 28.43 1,556,569 +1.58(+5.87%)
May 13, 2015 27.12 27.30 26.81 26.86 452,866 -0.22(-0.80%)
May 12, 2015 26.88 27.29 26.88 27.07 391,522 -0.10(-0.38%)
May 11, 2015 27.23 27.44 27.05 27.18 411,099 -0.08(-0.29%)
May 08, 2015 27.37 27.57 27.22 27.26 344,932 +0.07(+0.25%)
May 07, 2015 27.05 27.20 26.76 27.19 302,059 +0.07(+0.26%)
May 06, 2015 27.32 27.32 26.90 27.12 361,707 -0.02(-0.06%)
May 05, 2015 27.82 27.83 26.92 27.14 585,806 -0.71(-2.55%)
May 04, 2015 27.54 27.86 27.48 27.85 519,712 +0.41(+1.48%)
May 01, 2015 27.42 27.52 27.20 27.44 330,801 -0.04(-0.16%)
Apr 30, 2015 27.44 27.58 27.31 27.48 479,595 -0.13(-0.47%)
Apr 29, 2015 27.59 27.82 27.59 27.61 585,606 -0.02(-0.06%)
Apr 28, 2015 27.62 27.68 27.34 27.63 458,961 -0.05(-0.19%)
Apr 27, 2015 27.77 27.80 27.51 27.68 471,955 +0.03(+0.13%)
Apr 24, 2015 27.72 27.75 27.28 27.65 607,174 +0.07(+0.25%)
Apr 23, 2015 27.57 27.86 27.36 27.58 471,556 -0.07(-0.25%)
Apr 22, 2015 27.32 27.71 27.12 27.65 411,700 +0.44(+1.62%)
Apr 21, 2015 27.53 27.53 27.00 27.20 537,813 -0.25(-0.92%)
Apr 20, 2015 27.64 27.76 27.39 27.46 549,415 -0.06(-0.22%)
Apr 17, 2015 27.76 27.78 27.44 27.52 395,205 -0.27(-0.97%)
Apr 16, 2015 27.85 27.85 27.30 27.79 331,511 -0.03(-0.09%)
Apr 15, 2015 27.70 27.94 27.46 27.81 578,829 +0.04(+0.16%)
Apr 14, 2015 27.19 27.86 27.04 27.77 819,496 +0.83(+3.09%)
Apr 13, 2015 27.03 27.23 26.88 26.94 210,989 -0.10(-0.38%)
Apr 10, 2015 26.80 27.13 26.69 27.04 419,501 +0.31(+1.17%)
Apr 09, 2015 26.68 27.05 26.62 26.73 300,992 +0.07(+0.26%)
Apr 08, 2015 26.83 27.01 26.58 26.66 304,633 -0.03(-0.10%)
Apr 07, 2015 26.57 26.88 26.47 26.68 607,519 +0.09(+0.33%)
Apr 06, 2015 26.69 27.70 26.58 26.60 378,032 +0.29(+1.12%)
Apr 02, 2015 26.03 26.30 26.30 26.30 305,426 +0.42(+1.64%)
Apr 01, 2015 25.65 26.03 25.62 25.88 270,849 +0.29(+1.15%)
Mar 31, 2015 25.60 25.77 25.51 25.58 428,503 -0.13(-0.51%)
Mar 30, 2015 26.17 26.23 25.68 25.71 218,293 -0.17(-0.65%)
Mar 27, 2015 26.12 26.26 25.80 25.88 985,396 -0.22(-0.83%)
Mar 26, 2015 26.27 26.41 25.99 26.10 447,277 -0.16(-0.59%)
Mar 25, 2015 26.56 26.68 26.13 26.26 323,833 -0.16(-0.59%)
Mar 24, 2015 26.08 26.55 25.99 26.41 300,019 +0.37(+1.41%)
Mar 23, 2015 25.92 26.16 25.81 26.04 338,351 +0.17(+0.65%)
Mar 20, 2015 26.02 26.10 25.76 25.87 330,267 +0.05(+0.20%)
Mar 19, 2015 25.93 25.99 25.66 25.82 265,074 -0.23(-0.88%)
Mar 18, 2015 25.63 26.11 25.28 26.05 263,733 +0.42(+1.66%)
Mar 17, 2015 25.45 25.74 25.28 25.63 322,328 +0.13(+0.53%)
Mar 16, 2015 25.41 25.70 25.41 25.49 246,427 +0.19(+0.75%)
Mar 13, 2015 25.48 25.48 25.08 25.30 343,525 -0.20(-0.78%)
Mar 12, 2015 25.41 25.62 25.28 25.50 341,955 +0.23(+0.93%)
Mar 11, 2015 25.15 25.42 25.05 25.27 405,697 -0.01(-0.03%)
Mar 10, 2015 25.57 25.62 25.22 25.28 902,967 -0.49(-1.90%)
Mar 09, 2015 25.77 25.82 25.58 25.77 552,653 +0.01(+0.03%)
Mar 06, 2015 25.82 26.09 25.57 25.76 940,299 -0.33(-1.26%)
Mar 05, 2015 25.96 26.29 25.90 26.09 566,084 +0.15(+0.58%)
Mar 04, 2015 25.92 25.98 26.03 25.93 594,355 -0.10(-0.37%)
Mar 03, 2015 26.26 26.34 25.92 26.03 592,588 -0.22(-0.84%)
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.