Gildan Activewear (NY: GIL )

46.51 +0.94 (+2.05%)
Streaming Delayed Price Updated: 2:54 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 27.49 269,606 -0.15(-0.53%)
May 28, 2015 27.47 27.71 27.47 27.64 290,692 -0.01(-0.03%)
May 27, 2015 27.22 27.69 27.08 27.65 430,159 +0.43(+1.60%)
May 26, 2015 27.63 27.63 27.04 27.21 319,267 -0.48(-1.72%)
May 22, 2015 27.71 27.69 27.69 27.69 450,173 +0.00(+0.02%)
May 21, 2015 27.91 28.02 27.63 27.69 303,119 -0.29(-1.02%)
May 20, 2015 28.28 28.36 27.91 27.97 469,342 -0.28(-0.98%)
May 19, 2015 28.18 28.36 27.84 28.25 665,335 +0.04(+0.15%)
May 18, 2015 28.16 28.43 28.01 28.21 367,022 +0.04(+0.15%)
May 15, 2015 28.38 28.50 28.14 28.16 680,090 -0.27(-0.95%)
May 14, 2015 26.57 28.52 26.53 28.43 1,556,733 +1.58(+5.87%)
May 13, 2015 27.11 27.30 26.80 26.85 452,913 -0.22(-0.80%)
May 12, 2015 26.88 27.29 26.88 27.07 391,563 -0.10(-0.38%)
May 11, 2015 27.23 27.44 27.05 27.18 411,143 -0.08(-0.29%)
May 08, 2015 27.37 27.57 27.22 27.25 344,969 +0.07(+0.26%)
May 07, 2015 27.05 27.20 26.76 27.18 302,091 +0.07(+0.26%)
May 06, 2015 27.31 27.31 26.90 27.11 361,745 -0.02(-0.06%)
May 05, 2015 27.82 27.83 26.92 27.13 585,868 -0.71(-2.55%)
May 04, 2015 27.54 27.86 27.48 27.84 519,767 +0.41(+1.48%)
May 01, 2015 27.42 27.52 27.20 27.44 330,836 -0.04(-0.16%)
Apr 30, 2015 27.44 27.57 27.31 27.48 479,645 -0.13(-0.47%)
Apr 29, 2015 27.58 27.82 27.58 27.61 585,667 -0.02(-0.06%)
Apr 28, 2015 27.62 27.68 27.34 27.63 459,010 -0.05(-0.19%)
Apr 27, 2015 27.76 27.80 27.50 27.68 472,005 +0.03(+0.13%)
Apr 24, 2015 27.72 27.75 27.28 27.64 607,238 +0.07(+0.25%)
Apr 23, 2015 27.57 27.86 27.36 27.57 471,605 -0.07(-0.25%)
Apr 22, 2015 27.31 27.70 27.11 27.64 411,744 +0.44(+1.62%)
Apr 21, 2015 27.53 27.53 26.99 27.20 537,869 -0.25(-0.92%)
Apr 20, 2015 27.63 27.76 27.38 27.45 549,473 -0.06(-0.22%)
Apr 17, 2015 27.76 27.77 27.44 27.51 395,246 -0.27(-0.97%)
Apr 16, 2015 27.84 27.85 27.30 27.78 331,545 -0.03(-0.09%)
Apr 15, 2015 27.70 27.94 27.45 27.81 578,890 +0.04(+0.16%)
Apr 14, 2015 27.18 27.86 27.04 27.76 819,582 +0.83(+3.09%)
Apr 13, 2015 27.03 27.23 26.87 26.93 211,011 -0.10(-0.38%)
Apr 10, 2015 26.79 27.12 26.69 27.04 419,545 +0.31(+1.17%)
Apr 09, 2015 26.68 27.05 26.62 26.72 301,024 +0.07(+0.26%)
Apr 08, 2015 26.83 27.01 26.58 26.66 304,665 -0.03(-0.10%)
Apr 07, 2015 26.57 26.88 26.46 26.68 607,583 +0.09(+0.33%)
Apr 06, 2015 26.69 27.70 26.58 26.59 378,072 +0.29(+1.12%)
Apr 02, 2015 26.02 26.30 26.30 26.30 305,459 +0.42(+1.64%)
Apr 01, 2015 25.65 26.02 25.62 25.88 270,877 +0.29(+1.15%)
Mar 31, 2015 25.60 25.77 25.51 25.58 428,548 -0.13(-0.51%)
Mar 30, 2015 26.17 26.22 25.68 25.71 218,316 -0.17(-0.65%)
Mar 27, 2015 26.11 26.26 25.79 25.88 985,500 -0.22(-0.83%)
Mar 26, 2015 26.27 26.41 25.98 26.10 447,325 -0.16(-0.59%)
Mar 25, 2015 26.56 26.68 26.13 26.25 323,867 -0.16(-0.59%)
Mar 24, 2015 26.08 26.55 25.98 26.41 300,051 +0.37(+1.41%)
Mar 23, 2015 25.91 26.16 25.81 26.04 338,386 +0.17(+0.65%)
Mar 20, 2015 26.01 26.10 25.75 25.87 330,302 +0.05(+0.20%)
Mar 19, 2015 25.93 25.98 25.65 25.82 265,102 -0.23(-0.88%)
Mar 18, 2015 25.62 26.11 25.28 26.05 263,761 +0.42(+1.66%)
Mar 17, 2015 25.45 25.74 25.28 25.62 322,362 +0.13(+0.53%)
Mar 16, 2015 25.41 25.70 25.41 25.49 246,453 +0.19(+0.75%)
Mar 13, 2015 25.48 25.48 25.08 25.30 343,561 -0.20(-0.78%)
Mar 12, 2015 25.40 25.62 25.28 25.50 341,991 +0.23(+0.93%)
Mar 11, 2015 25.15 25.42 25.05 25.26 405,740 -0.01(-0.03%)
Mar 10, 2015 25.57 25.62 25.22 25.27 903,062 -0.49(-1.90%)
Mar 09, 2015 25.76 25.82 25.58 25.76 552,711 +0.01(+0.03%)
Mar 06, 2015 25.82 26.08 25.56 25.75 940,398 -0.33(-1.26%)
Mar 05, 2015 25.95 26.29 25.90 26.08 566,143 +0.15(+0.58%)
Mar 04, 2015 25.92 25.98 26.03 25.93 594,418 -0.10(-0.37%)
Mar 03, 2015 26.26 26.33 25.91 26.03 592,650 -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.