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 (%)
Jul 31, 2015 27.79 29.23 27.79 28.03 1,784,183 -2.44(-8.01%)
Jul 30, 2015 29.48 30.52 29.21 30.47 594,330 +0.98(+3.33%)
Jul 29, 2015 29.85 29.90 29.19 29.49 522,210 -0.29(-0.96%)
Jul 28, 2015 29.10 29.86 29.10 29.78 546,553 +0.79(+2.73%)
Jul 27, 2015 29.17 29.52 28.85 28.98 425,477 -0.23(-0.80%)
Jul 24, 2015 29.76 29.80 29.05 29.22 371,294 -0.38(-1.29%)
Jul 23, 2015 29.72 29.92 29.51 29.60 502,114 +0.01(+0.03%)
Jul 22, 2015 29.51 29.65 29.30 29.59 336,924 -0.06(-0.21%)
Jul 21, 2015 29.74 29.82 29.50 29.65 568,481 -0.03(-0.09%)
Jul 20, 2015 29.18 29.86 29.18 29.68 486,053 +0.51(+1.76%)
Jul 17, 2015 29.00 29.19 28.78 29.17 187,552 +0.16(+0.57%)
Jul 16, 2015 29.30 29.37 28.94 29.00 302,368 -0.10(-0.33%)
Jul 15, 2015 29.86 29.86 28.89 29.10 588,242 -0.98(-3.26%)
Jul 14, 2015 29.61 30.24 29.61 30.08 346,322 +0.40(+1.35%)
Jul 13, 2015 29.20 29.68 29.17 29.68 150,918 +0.58(+2.00%)
Jul 10, 2015 28.95 29.14 28.70 29.10 418,601 +0.45(+1.58%)
Jul 09, 2015 28.71 29.01 28.56 28.65 221,961 +0.28(+0.98%)
Jul 08, 2015 29.04 29.09 28.19 28.37 417,515 -0.82(-2.83%)
Jul 07, 2015 28.94 29.28 28.61 29.19 240,589 +0.03(+0.09%)
Jul 06, 2015 29.17 29.63 28.95 29.17 250,911 -0.26(-0.89%)
Jul 02, 2015 29.08 29.43 29.43 29.43 274,664 +0.23(+0.80%)
Jul 01, 2015 29.05 29.62 29.05 29.19 255,226 +0.33(+1.14%)
Jun 30, 2015 29.04 29.08 28.79 28.86 310,090 -0.06(-0.21%)
Jun 29, 2015 29.13 29.23 28.83 28.92 252,632 -0.62(-2.09%)
Jun 26, 2015 29.36 29.54 29.25 29.54 325,423 +0.23(+0.77%)
Jun 25, 2015 29.32 29.59 29.05 29.31 262,524 +0.10(+0.33%)
Jun 24, 2015 29.04 29.26 28.84 29.22 226,537 +0.10(+0.36%)
Jun 23, 2015 29.01 29.26 28.94 29.12 270,798 +0.18(+0.63%)
Jun 22, 2015 28.76 29.25 28.76 28.93 231,341 +0.30(+1.03%)
Jun 19, 2015 28.69 29.07 28.52 28.64 380,262 -0.31(-1.08%)
Jun 18, 2015 29.04 29.13 28.88 28.95 286,778 -0.05(-0.18%)
Jun 17, 2015 29.10 29.21 28.70 29.00 453,823 +0.05(+0.18%)
Jun 16, 2015 28.31 29.10 28.31 28.95 549,134 +0.47(+1.65%)
Jun 15, 2015 27.68 28.56 27.68 28.48 416,535 +0.56(+1.99%)
Jun 12, 2015 27.86 28.03 27.80 27.93 281,255 -0.18(-0.65%)
Jun 11, 2015 28.39 28.55 27.90 28.11 271,366 -0.21(-0.74%)
Jun 10, 2015 28.44 28.59 28.23 28.32 233,755 +0.12(+0.43%)
Jun 09, 2015 27.97 28.39 27.86 28.19 272,701 +0.20(+0.71%)
Jun 08, 2015 28.42 28.42 27.89 28.00 284,986 -0.36(-1.29%)
Jun 05, 2015 28.15 28.48 27.95 28.36 231,424 +0.09(+0.31%)
Jun 04, 2015 28.52 28.69 28.13 28.27 333,888 -0.39(-1.36%)
Jun 03, 2015 27.91 28.72 27.69 28.66 425,820 +0.65(+2.32%)
Jun 02, 2015 27.66 28.22 27.58 28.01 403,335 +0.39(+1.41%)
Jun 01, 2015 27.68 27.74 27.26 27.62 299,482 +0.13(+0.47%)
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%)
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.