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 (%)
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%)
Jun 01, 2016 22.39 22.68 22.36 22.64 410,837 +0.13(+0.57%)
May 31, 2016 22.75 22.75 22.34 22.51 664,858 -0.34(-1.49%)
May 27, 2016 22.44 22.85 22.85 22.85 529,385 +0.38(+1.71%)
May 26, 2016 22.54 22.67 22.39 22.47 345,184 +0.11(+0.51%)
May 25, 2016 22.19 22.56 22.13 22.35 391,794 +0.20(+0.92%)
May 24, 2016 21.89 22.16 21.89 22.15 865,972 +0.28(+1.28%)
May 23, 2016 21.98 22.13 21.86 21.87 245,466 -0.09(-0.41%)
May 20, 2016 21.76 22.08 21.72 21.96 478,697 +0.26(+1.22%)
May 19, 2016 21.89 22.02 21.36 21.70 565,357 -0.29(-1.30%)
May 18, 2016 21.84 22.20 21.70 21.98 583,380 +0.05(+0.24%)
May 17, 2016 21.92 22.01 21.73 21.93 516,101 +0.04(+0.17%)
May 16, 2016 22.01 22.06 21.63 21.89 769,996 -0.11(-0.48%)
May 13, 2016 22.20 22.21 21.85 22.00 499,506 -0.32(-1.41%)
May 12, 2016 22.45 22.49 22.07 22.31 611,157 +0.07(+0.30%)
May 11, 2016 22.84 22.92 22.24 22.24 846,705 -0.69(-3.01%)
May 10, 2016 22.49 22.97 22.49 22.93 1,176,352 +0.50(+2.24%)
May 09, 2016 22.61 22.63 22.32 22.43 829,510 -0.19(-0.83%)
May 06, 2016 23.05 23.17 22.35 22.62 1,098,355 -0.55(-2.36%)
May 05, 2016 23.27 23.98 23.01 23.17 2,531,047 +0.53(+2.32%)
May 04, 2016 23.11 23.11 22.30 22.64 753,381 -0.57(-2.46%)
May 03, 2016 23.23 23.50 23.01 23.21 892,449 -0.24(-1.02%)
May 02, 2016 23.40 23.56 23.16 23.45 1,199,227 +0.16(+0.68%)
Apr 29, 2016 23.28 23.44 22.93 23.29 791,340 +0.07(+0.32%)
Apr 28, 2016 23.57 23.74 23.20 23.22 447,593 -0.39(-1.65%)
Apr 27, 2016 23.65 23.77 23.32 23.61 522,943 -0.06(-0.25%)
Apr 26, 2016 23.30 23.88 23.30 23.67 536,600 +0.43(+1.87%)
Apr 25, 2016 22.91 23.23 22.67 23.23 512,013 +0.28(+1.21%)
Apr 22, 2016 23.12 23.38 22.84 22.96 397,003 -0.02(-0.10%)
Apr 21, 2016 22.99 23.42 22.92 22.98 728,090 +0.11(+0.46%)
Apr 20, 2016 22.97 23.22 22.76 22.87 857,967 -0.12(-0.52%)
Apr 19, 2016 23.01 23.18 22.78 22.99 713,260 +0.13(+0.56%)
Apr 18, 2016 22.78 23.07 22.72 22.87 712,741 -0.02(-0.10%)
Apr 15, 2016 22.69 22.99 22.63 22.89 602,115 +0.11(+0.49%)
Apr 14, 2016 22.69 22.95 22.62 22.78 582,315 +0.08(+0.36%)
Apr 13, 2016 22.69 22.84 22.46 22.69 470,422 +0.18(+0.80%)
Apr 12, 2016 22.42 22.84 22.41 22.51 755,680 +0.05(+0.23%)
Apr 11, 2016 22.39 22.66 22.30 22.46 772,514 +0.25(+1.15%)
Apr 08, 2016 22.70 22.83 22.12 22.21 1,185,284 -0.29(-1.30%)
Apr 07, 2016 22.62 22.90 22.37 22.50 536,952 -0.32(-1.41%)
Apr 06, 2016 22.54 22.95 22.42 22.82 513,354 +0.35(+1.57%)
Apr 05, 2016 22.51 22.64 22.41 22.47 487,977 -0.31(-1.35%)
Apr 04, 2016 23.20 23.20 22.72 22.78 409,687 -0.41(-1.78%)
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.