Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.47 22.47 22.15 22.38 248,379 -0.06(-0.27%)
Aug 30, 2016 22.59 22.63 22.37 22.44 285,451 -0.25(-1.10%)
Aug 29, 2016 22.60 22.73 22.57 22.70 185,638 +0.08(+0.34%)
Aug 26, 2016 22.60 22.94 22.50 22.62 269,769 +0.00(+0.00%)
Aug 25, 2016 22.73 22.87 22.60 22.62 228,805 -0.23(-1.00%)
Aug 24, 2016 22.77 22.89 22.72 22.85 207,385 +0.06(+0.27%)
Aug 23, 2016 22.81 22.87 22.70 22.79 252,942 +0.02(+0.10%)
Aug 22, 2016 22.85 22.93 22.72 22.76 256,480 -0.21(-0.93%)
Aug 19, 2016 22.58 22.98 22.51 22.98 386,241 +0.29(+1.27%)
Aug 18, 2016 22.18 22.79 22.13 22.69 459,392 +0.49(+2.19%)
Aug 17, 2016 22.24 22.31 22.10 22.20 350,942 -0.08(-0.37%)
Aug 16, 2016 22.48 22.57 22.27 22.29 374,261 -0.27(-1.21%)
Aug 15, 2016 22.63 22.71 22.51 22.56 226,798 +0.01(+0.03%)
Aug 12, 2016 22.76 22.99 22.43 22.55 522,910 -0.28(-1.23%)
Aug 11, 2016 22.35 22.84 22.22 22.83 534,650 +0.68(+3.09%)
Aug 10, 2016 22.21 22.50 22.02 22.15 361,497 -0.01(-0.03%)
Aug 09, 2016 22.21 22.38 22.10 22.16 340,486 +0.01(+0.07%)
Aug 08, 2016 22.03 22.15 21.89 22.14 374,106 +0.17(+0.76%)
Aug 05, 2016 22.04 22.21 21.86 21.98 1,420,387 -0.16(-0.72%)
Aug 04, 2016 22.03 22.28 22.00 22.13 299,090 +0.08(+0.34%)
Aug 03, 2016 21.79 22.09 21.67 22.06 407,212 +0.08(+0.34%)
Aug 02, 2016 22.01 22.20 21.94 21.98 454,931 -0.05(-0.21%)
Aug 01, 2016 22.12 22.29 21.89 22.03 626,833 -0.09(-0.41%)
Jul 29, 2016 22.16 22.29 21.89 22.12 768,524 -0.11(-0.51%)
Jul 28, 2016 22.00 22.25 21.96 22.23 626,383 +0.20(+0.92%)
Jul 27, 2016 22.62 22.77 21.85 22.03 1,447,023 -1.37(-5.87%)
Jul 26, 2016 23.42 23.71 23.27 23.40 531,853 -0.06(-0.26%)
Jul 25, 2016 23.58 23.63 23.32 23.46 499,493 -0.23(-0.96%)
Jul 22, 2016 23.74 23.74 23.55 23.69 348,313 +0.02(+0.10%)
Jul 21, 2016 23.73 23.87 23.65 23.67 256,135 -0.08(-0.32%)
Jul 20, 2016 23.72 23.88 23.65 23.74 350,746 +0.03(+0.13%)
Jul 19, 2016 23.55 23.74 23.43 23.71 303,667 +0.01(+0.06%)
Jul 18, 2016 24.13 24.30 23.59 23.70 424,187 -0.10(-0.41%)
Jul 15, 2016 23.91 24.04 23.77 23.79 261,103 -0.07(-0.28%)
Jul 14, 2016 23.72 23.95 23.59 23.86 470,672 +0.38(+1.61%)
Jul 13, 2016 23.36 23.60 23.22 23.48 355,454 +0.15(+0.65%)
Jul 12, 2016 22.89 23.49 22.89 23.33 781,568 +0.61(+2.69%)
Jul 11, 2016 22.68 22.93 22.68 22.72 513,415 +0.08(+0.37%)
Jul 08, 2016 22.42 22.84 22.25 22.64 1,213,939 +0.39(+1.76%)
Jul 07, 2016 22.35 22.63 22.22 22.25 620,053 -0.12(-0.54%)
Jul 06, 2016 22.22 22.37 22.10 22.37 482,469 +0.14(+0.65%)
Jul 05, 2016 22.37 22.46 22.18 22.22 593,636 -0.39(-1.73%)
Jul 01, 2016 22.15 22.62 22.62 22.62 815,479 +0.48(+2.18%)
Jun 30, 2016 22.14 22.34 21.80 22.13 1,911,057 +0.41(+1.91%)
Jun 29, 2016 21.37 21.82 21.27 21.72 586,028 +0.58(+2.75%)
Jun 28, 2016 20.65 21.17 20.50 21.14 650,505 +0.66(+3.24%)
Jun 27, 2016 20.53 20.64 20.31 20.47 598,453 -0.31(-1.49%)
Jun 24, 2016 20.93 21.25 20.76 20.78 590,500 -1.07(-4.90%)
Jun 23, 2016 21.87 21.92 21.75 21.85 505,921 +0.22(+1.01%)
Jun 22, 2016 21.77 21.88 21.61 21.64 315,422 -0.11(-0.52%)
Jun 21, 2016 21.96 21.99 21.72 21.75 566,713 -0.20(-0.93%)
Jun 20, 2016 21.91 22.22 21.85 21.95 470,921 +0.21(+0.97%)
Jun 17, 2016 21.66 21.79 21.48 21.74 358,910 +0.13(+0.59%)
Jun 16, 2016 21.61 21.67 21.33 21.61 254,242 -0.19(-0.87%)
Jun 15, 2016 21.88 22.00 21.76 21.80 403,333 -0.03(-0.14%)
Jun 14, 2016 21.85 22.07 21.76 21.83 463,070 -0.08(-0.38%)
Jun 13, 2016 22.24 22.47 21.88 21.91 429,613 -0.49(-2.19%)
Jun 10, 2016 22.56 22.67 22.32 22.41 572,534 -0.42(-1.82%)
Jun 09, 2016 22.78 22.87 22.65 22.82 426,987 -0.09(-0.40%)
Jun 08, 2016 23.14 23.29 22.82 22.91 477,630 -0.13(-0.56%)
Jun 07, 2016 22.76 23.11 22.71 23.04 1,370,642 +0.24(+1.06%)
Jun 06, 2016 22.76 22.91 22.71 22.80 612,640 +0.08(+0.37%)
Jun 03, 2016 22.70 22.85 22.56 22.71 633,040 +0.08(+0.37%)
Jun 02, 2016 22.62 22.81 22.53 22.63 631,470 -0.01(-0.03%)
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.