Gildan Activewear (NY: GIL )

36.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.18 21.38 20.79 20.79 1,224,025 -0.42(-1.98%)
Nov 29, 2016 21.11 21.29 21.05 21.21 865,561 +0.01(+0.04%)
Nov 28, 2016 20.98 21.27 20.95 21.21 1,198,967 +0.27(+1.28%)
Nov 25, 2016 20.90 21.05 20.72 20.94 292,057 +0.02(+0.11%)
Nov 23, 2016 20.92 20.92 20.92 0 +0.16(+0.77%)
Nov 22, 2016 20.43 20.75 20.43 20.75 494,190 +0.32(+1.57%)
Nov 21, 2016 20.29 20.43 20.20 20.43 449,537 +0.31(+1.56%)
Nov 18, 2016 20.21 20.30 20.07 20.12 771,294 -0.12(-0.60%)
Nov 17, 2016 20.27 20.39 20.17 20.24 525,817 +0.05(+0.27%)
Nov 16, 2016 20.28 20.47 20.14 20.19 557,546 -0.12(-0.59%)
Nov 15, 2016 20.16 20.33 19.78 20.31 872,309 +0.22(+1.10%)
Nov 14, 2016 19.30 20.13 19.24 20.09 1,621,335 +0.96(+5.04%)
Nov 11, 2016 19.06 19.24 18.93 19.12 867,154 -0.05(-0.24%)
Nov 10, 2016 19.28 19.59 19.13 19.17 912,188 -0.11(-0.55%)
Nov 09, 2016 19.27 19.36 19.12 19.28 1,654,733 -0.36(-1.82%)
Nov 08, 2016 19.27 19.81 19.21 19.63 942,966 +0.34(+1.77%)
Nov 07, 2016 18.89 19.29 18.84 19.29 945,115 +0.59(+3.17%)
Nov 04, 2016 18.91 19.06 18.69 18.70 1,043,247 -0.28(-1.48%)
Nov 03, 2016 18.87 20.13 18.84 18.98 2,442,395 -0.11(-0.60%)
Nov 02, 2016 19.25 19.31 18.96 19.09 1,138,527 -0.19(-0.98%)
Nov 01, 2016 19.59 19.59 19.17 19.28 1,054,147 -0.21(-1.09%)
Oct 31, 2016 19.50 19.64 19.41 19.50 762,366 -0.04(-0.19%)
Oct 28, 2016 19.59 19.87 19.44 19.53 882,869 +0.05(+0.27%)
Oct 27, 2016 19.61 19.66 19.45 19.48 658,304 -0.03(-0.16%)
Oct 26, 2016 19.53 19.85 19.50 19.51 898,959 -0.05(-0.23%)
Oct 25, 2016 19.76 20.10 19.53 19.56 611,721 -0.49(-2.46%)
Oct 24, 2016 20.04 20.18 19.97 20.05 569,107 +0.02(+0.11%)
Oct 21, 2016 19.75 20.14 19.69 20.03 709,564 +0.13(+0.65%)
Oct 20, 2016 20.44 20.44 19.84 19.90 862,761 -0.66(-3.21%)
Oct 19, 2016 20.64 20.81 20.54 20.56 738,321 -0.07(-0.33%)
Oct 18, 2016 20.65 20.78 20.51 20.63 544,926 +0.17(+0.85%)
Oct 17, 2016 20.60 20.70 20.44 20.45 378,818 -0.14(-0.66%)
Oct 14, 2016 20.86 20.95 20.54 20.59 323,588 -0.13(-0.62%)
Oct 13, 2016 20.73 20.93 20.52 20.72 744,575 -0.21(-0.98%)
Oct 12, 2016 20.75 20.98 20.64 20.92 754,834 +0.13(+0.62%)
Oct 11, 2016 20.92 20.96 20.63 20.79 622,505 -0.07(-0.33%)
Oct 10, 2016 21.00 21.06 20.86 20.86 230,297 -0.01(-0.04%)
Oct 07, 2016 21.07 21.07 20.69 20.87 393,815 -0.17(-0.83%)
Oct 06, 2016 20.84 21.05 20.75 21.05 484,625 +0.12(+0.58%)
Oct 05, 2016 20.76 21.04 20.76 20.92 540,897 +0.24(+1.14%)
Oct 04, 2016 21.11 21.14 20.60 20.69 624,672 -0.41(-1.94%)
Oct 03, 2016 21.15 21.25 20.98 21.10 486,997 -0.13(-0.61%)
Sep 30, 2016 21.28 21.45 21.20 21.23 551,201 +0.15(+0.72%)
Sep 29, 2016 21.44 21.64 21.08 21.08 548,042 -0.43(-2.01%)
Sep 28, 2016 21.44 21.58 21.18 21.51 713,639 +0.11(+0.53%)
Sep 27, 2016 21.13 21.43 21.07 21.39 432,977 +0.18(+0.86%)
Sep 26, 2016 21.36 21.38 21.13 21.21 449,374 -0.29(-1.34%)
Sep 23, 2016 21.49 21.63 21.39 21.50 428,227 -0.06(-0.28%)
Sep 22, 2016 21.33 21.64 21.28 21.56 619,603 +0.41(+1.94%)
Sep 21, 2016 20.80 21.15 20.67 21.15 449,554 +0.40(+1.94%)
Sep 20, 2016 21.01 21.01 20.70 20.75 507,577 -0.21(-0.98%)
Sep 19, 2016 20.92 21.20 20.92 20.95 419,848 +0.08(+0.40%)
Sep 16, 2016 21.03 21.03 20.82 20.87 514,288 -0.36(-1.68%)
Sep 15, 2016 21.11 21.39 21.11 21.23 817,701 -0.02(-0.07%)
Sep 14, 2016 21.49 21.49 21.24 21.24 599,096 -0.20(-0.92%)
Sep 13, 2016 21.96 22.03 21.39 21.44 854,627 -0.83(-3.72%)
Sep 12, 2016 22.01 22.32 21.97 22.27 508,746 +0.12(+0.55%)
Sep 09, 2016 22.51 22.51 22.11 22.15 524,783 -0.59(-2.61%)
Sep 08, 2016 22.72 22.79 22.64 22.74 480,373 -0.11(-0.47%)
Sep 07, 2016 22.79 22.91 22.71 22.85 418,914 +0.05(+0.23%)
Sep 06, 2016 22.59 22.83 22.50 22.79 362,190 +0.22(+0.98%)
Sep 02, 2016 22.46 22.57 22.57 22.57 265,970 +0.26(+1.16%)
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.