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 (%)
Jan 29, 2016 22.10 22.20 21.82 21.98 724,005 +0.00(+0.00%)
Jan 28, 2016 22.26 22.27 21.72 21.98 1,177,080 +0.07(+0.32%)
Jan 27, 2016 21.96 22.25 21.77 21.91 1,405,205 -0.06(-0.28%)
Jan 26, 2016 22.89 22.89 21.90 21.97 1,355,099 -0.46(-2.06%)
Jan 25, 2016 23.22 23.28 22.21 22.43 950,389 -0.88(-3.78%)
Jan 22, 2016 23.04 23.50 22.95 23.31 856,361 +0.65(+2.89%)
Jan 21, 2016 22.25 22.76 22.20 22.66 1,217,641 +0.45(+2.04%)
Jan 20, 2016 22.10 22.35 21.74 22.20 658,844 -0.21(-0.93%)
Jan 19, 2016 22.50 22.64 22.24 22.41 465,210 +0.13(+0.59%)
Jan 15, 2016 22.23 22.28 22.28 22.28 385,071 -0.54(-2.37%)
Jan 14, 2016 22.62 22.95 22.37 22.82 633,651 +0.27(+1.20%)
Jan 13, 2016 23.32 23.41 22.52 22.55 383,881 -0.64(-2.75%)
Jan 12, 2016 23.03 23.47 22.80 23.19 637,318 +0.26(+1.14%)
Jan 11, 2016 23.37 23.40 22.80 22.93 445,199 -0.31(-1.31%)
Jan 08, 2016 23.62 23.83 23.21 23.23 411,504 -0.40(-1.70%)
Jan 07, 2016 23.86 24.09 23.58 23.63 603,397 -0.65(-2.66%)
Jan 06, 2016 24.07 24.36 24.00 24.28 357,829 -0.11(-0.46%)
Jan 05, 2016 24.50 24.62 24.23 24.39 596,319 -0.10(-0.43%)
Jan 04, 2016 24.29 24.50 24.04 24.50 588,608 -0.29(-1.16%)
Dec 31, 2015 24.99 24.78 24.78 24.78 308,011 -0.33(-1.32%)
Dec 30, 2015 25.32 25.45 25.02 25.11 236,133 -0.26(-1.03%)
Dec 29, 2015 25.35 25.48 24.97 25.38 630,016 +0.33(+1.32%)
Dec 28, 2015 25.14 25.30 24.93 25.05 116,839 -0.24(-0.97%)
Dec 24, 2015 25.31 25.29 25.29 25.29 158,477 -0.03(-0.14%)
Dec 23, 2015 25.21 25.32 24.96 25.32 483,206 +0.32(+1.29%)
Dec 22, 2015 24.90 25.08 24.64 25.00 640,590 +0.24(+0.95%)
Dec 21, 2015 25.39 25.45 24.62 24.77 588,338 -0.38(-1.53%)
Dec 18, 2015 25.13 25.35 25.06 25.15 628,333 -0.03(-0.10%)
Dec 17, 2015 25.45 25.47 25.04 25.18 531,029 -0.43(-1.67%)
Dec 16, 2015 25.49 25.66 25.33 25.60 347,664 +0.16(+0.62%)
Dec 15, 2015 25.52 25.80 25.33 25.45 528,167 +0.10(+0.38%)
Dec 14, 2015 25.64 25.80 25.21 25.35 625,690 -0.20(-0.78%)
Dec 11, 2015 25.65 25.84 25.39 25.55 532,029 -0.40(-1.55%)
Dec 10, 2015 26.11 26.22 25.92 25.95 513,946 -0.13(-0.50%)
Dec 09, 2015 26.75 26.85 25.91 26.08 754,709 -0.69(-2.57%)
Dec 08, 2015 26.96 27.12 26.63 26.77 864,743 -0.42(-1.54%)
Dec 07, 2015 27.25 27.44 27.15 27.19 740,364 -0.30(-1.08%)
Dec 04, 2015 27.04 27.57 27.01 27.49 747,748 +0.37(+1.35%)
Dec 03, 2015 27.36 27.36 26.97 27.12 682,778 -0.12(-0.45%)
Dec 02, 2015 27.31 27.37 26.99 27.24 831,058 -0.06(-0.22%)
Dec 01, 2015 26.78 27.41 26.78 27.30 739,990 +0.28(+1.03%)
Nov 30, 2015 27.16 27.22 26.91 27.02 628,589 -0.06(-0.23%)
Nov 27, 2015 27.24 27.27 27.05 27.09 251,002 -0.13(-0.48%)
Nov 25, 2015 27.01 27.22 27.22 27.22 532,311 +0.28(+1.04%)
Nov 24, 2015 26.49 26.97 26.34 26.94 757,081 +0.48(+1.83%)
Nov 23, 2015 26.50 26.81 26.36 26.45 645,573 +0.02(+0.07%)
Nov 20, 2015 26.30 26.71 26.15 26.44 735,281 +0.36(+1.37%)
Nov 19, 2015 26.47 27.14 26.01 26.08 1,038,496 -0.36(-1.35%)
Nov 18, 2015 25.73 26.51 25.69 26.44 997,175 +0.84(+3.26%)
Nov 17, 2015 25.71 25.97 25.32 25.60 761,876 -0.05(-0.20%)
Nov 16, 2015 24.84 25.71 24.73 25.65 1,002,399 +0.83(+3.33%)
Nov 13, 2015 25.15 25.38 24.56 24.83 1,193,917 -0.27(-1.07%)
Nov 12, 2015 22.99 25.61 22.89 25.10 2,232,056 +1.12(+4.68%)
Nov 11, 2015 24.28 24.28 23.80 23.97 812,459 -0.32(-1.33%)
Nov 10, 2015 24.29 24.36 24.08 24.30 758,390 -0.04(-0.18%)
Nov 09, 2015 24.84 24.84 24.20 24.34 535,435 -0.46(-1.86%)
Nov 06, 2015 25.02 25.02 24.57 24.80 395,179 -0.30(-1.21%)
Nov 05, 2015 25.39 25.44 25.04 25.10 393,075 -0.23(-0.89%)
Nov 04, 2015 25.49 25.52 25.14 25.33 322,820 -0.06(-0.24%)
Nov 03, 2015 25.04 25.52 24.92 25.39 420,438 +0.33(+1.32%)
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.