Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.04 29.08 28.79 28.87 310,057 -0.06(-0.21%)
Jun 29, 2015 29.14 29.23 28.83 28.93 252,606 -0.62(-2.09%)
Jun 26, 2015 29.36 29.54 29.25 29.54 325,388 +0.23(+0.77%)
Jun 25, 2015 29.33 29.60 29.06 29.32 262,496 +0.10(+0.33%)
Jun 24, 2015 29.04 29.27 28.84 29.22 226,514 +0.10(+0.36%)
Jun 23, 2015 29.01 29.27 28.94 29.12 270,770 +0.18(+0.63%)
Jun 22, 2015 28.76 29.26 28.76 28.94 231,317 +0.30(+1.03%)
Jun 19, 2015 28.69 29.07 28.52 28.64 380,222 -0.31(-1.08%)
Jun 18, 2015 29.04 29.14 28.88 28.95 286,748 -0.05(-0.18%)
Jun 17, 2015 29.10 29.21 28.70 29.01 453,775 +0.05(+0.18%)
Jun 16, 2015 28.31 29.10 28.31 28.95 549,077 +0.47(+1.65%)
Jun 15, 2015 27.69 28.56 27.69 28.48 416,491 +0.56(+1.99%)
Jun 12, 2015 27.87 28.03 27.80 27.93 281,225 -0.18(-0.65%)
Jun 11, 2015 28.39 28.55 27.90 28.11 271,337 -0.21(-0.74%)
Jun 10, 2015 28.44 28.59 28.23 28.32 233,730 +0.12(+0.43%)
Jun 09, 2015 27.97 28.39 27.86 28.20 272,672 +0.20(+0.71%)
Jun 08, 2015 28.42 28.42 27.89 28.00 284,956 -0.36(-1.29%)
Jun 05, 2015 28.15 28.48 27.95 28.36 231,399 +0.09(+0.31%)
Jun 04, 2015 28.52 28.69 28.14 28.28 333,853 -0.39(-1.36%)
Jun 03, 2015 27.91 28.73 27.69 28.67 425,775 +0.65(+2.32%)
Jun 02, 2015 27.66 28.22 27.58 28.02 403,293 +0.39(+1.41%)
Jun 01, 2015 27.69 27.75 27.26 27.62 299,450 +0.13(+0.47%)
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%)
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.