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 (%)
Oct 30, 2015 21.44 21.51 21.16 21.30 787,211 -0.10(-0.45%)
Oct 29, 2015 20.76 21.51 20.41 21.40 1,607,056 +0.89(+4.34%)
Oct 28, 2015 20.21 20.57 20.13 20.51 939,599 +0.40(+1.99%)
Oct 27, 2015 19.89 20.17 19.80 20.11 1,118,317 +0.04(+0.18%)
Oct 26, 2015 20.95 20.95 20.05 20.07 2,473,461 -1.38(-6.43%)
Oct 23, 2015 22.06 22.10 21.18 21.45 2,109,294 -0.59(-2.66%)
Oct 22, 2015 21.90 22.13 21.81 22.04 430,551 +0.25(+1.16%)
Oct 21, 2015 22.40 22.48 21.72 21.78 496,816 -0.59(-2.62%)
Oct 20, 2015 22.25 22.40 22.17 22.37 440,129 +0.13(+0.57%)
Oct 19, 2015 22.45 22.53 22.05 22.24 534,725 -0.31(-1.38%)
Oct 16, 2015 23.07 23.07 22.50 22.55 914,009 -0.06(-0.26%)
Oct 15, 2015 22.87 22.96 22.38 22.61 911,785 -0.22(-0.97%)
Oct 14, 2015 23.16 23.33 22.78 22.84 860,390 -0.33(-1.44%)
Oct 13, 2015 22.93 23.21 22.75 23.17 900,308 +0.18(+0.77%)
Oct 12, 2015 22.44 23.02 22.29 22.99 788,567 +0.56(+2.48%)
Oct 09, 2015 22.63 22.63 22.24 22.44 696,872 -0.19(-0.85%)
Oct 08, 2015 21.99 22.66 21.95 22.63 851,141 +0.65(+2.93%)
Oct 07, 2015 22.19 22.32 21.94 21.98 508,606 -0.06(-0.27%)
Oct 06, 2015 22.75 22.78 21.98 22.04 807,711 -0.73(-3.22%)
Oct 05, 2015 22.55 22.81 22.52 22.78 502,362 +0.43(+1.92%)
Oct 02, 2015 22.11 22.38 21.98 22.35 638,799 +0.03(+0.13%)
Oct 01, 2015 22.64 22.64 22.21 22.32 464,321 -0.04(-0.20%)
Sep 30, 2015 22.23 22.37 22.00 22.36 612,804 +0.35(+1.58%)
Sep 29, 2015 22.15 22.18 21.89 22.01 689,903 -0.10(-0.47%)
Sep 28, 2015 22.31 22.43 22.03 22.12 623,271 -0.33(-1.45%)
Sep 25, 2015 22.73 22.73 22.37 22.44 306,356 -0.06(-0.26%)
Sep 24, 2015 22.20 22.54 22.08 22.50 369,082 +0.13(+0.56%)
Sep 23, 2015 22.43 22.64 22.27 22.38 440,850 +0.01(+0.07%)
Sep 22, 2015 22.71 22.75 22.15 22.36 1,239,828 -0.58(-2.52%)
Sep 21, 2015 22.86 23.05 22.77 22.94 408,942 +0.10(+0.42%)
Sep 18, 2015 23.01 23.18 22.78 22.84 423,351 -0.29(-1.25%)
Sep 17, 2015 23.21 23.43 22.98 23.13 456,238 -0.09(-0.38%)
Sep 16, 2015 22.27 23.26 22.27 23.22 549,800 +0.99(+4.43%)
Sep 15, 2015 22.24 22.33 22.04 22.24 616,448 +0.03(+0.13%)
Sep 14, 2015 22.57 22.57 22.15 22.21 420,963 -0.33(-1.45%)
Sep 11, 2015 22.58 22.61 22.34 22.53 280,841 -0.13(-0.56%)
Sep 10, 2015 22.54 22.81 22.54 22.66 270,715 +0.10(+0.46%)
Sep 09, 2015 22.86 23.06 22.53 22.55 390,377 -0.16(-0.72%)
Sep 08, 2015 22.75 22.84 22.58 22.72 411,446 +0.31(+1.39%)
Sep 04, 2015 22.46 22.41 22.41 22.41 415,943 -0.29(-1.27%)
Sep 03, 2015 22.75 23.02 22.50 22.70 532,566 +0.04(+0.16%)
Sep 02, 2015 22.83 22.96 22.40 22.66 495,872 -0.01(-0.03%)
Sep 01, 2015 22.64 22.80 22.46 22.67 460,843 -0.60(-2.58%)
Aug 31, 2015 22.72 23.36 22.64 23.27 502,155 +0.52(+2.28%)
Aug 28, 2015 22.68 22.88 22.50 22.75 507,610 -0.04(-0.20%)
Aug 27, 2015 22.90 22.97 22.60 22.79 539,067 +0.26(+1.15%)
Aug 26, 2015 22.32 22.59 21.98 22.53 620,110 +0.65(+2.98%)
Aug 25, 2015 22.40 22.60 21.87 21.88 606,371 -0.07(-0.30%)
Aug 24, 2015 21.68 22.61 20.56 21.95 1,130,225 -0.70(-3.11%)
Aug 21, 2015 23.16 23.25 22.58 22.65 744,531 -0.71(-3.05%)
Aug 20, 2015 23.35 23.48 23.18 23.36 612,161 -0.20(-0.85%)
Aug 19, 2015 23.53 23.76 23.16 23.56 412,118 -0.01(-0.06%)
Aug 18, 2015 23.59 23.75 23.39 23.58 580,447 -0.07(-0.31%)
Aug 17, 2015 23.72 23.81 23.47 23.65 489,504 -0.30(-1.24%)
Aug 14, 2015 23.71 23.97 23.54 23.95 568,472 +0.23(+0.97%)
Aug 13, 2015 23.65 23.95 23.58 23.72 251,301 +0.02(+0.09%)
Aug 12, 2015 23.78 23.84 23.16 23.70 425,865 -0.04(-0.16%)
Aug 11, 2015 23.57 23.84 23.48 23.73 439,634 -0.06(-0.25%)
Aug 10, 2015 24.24 24.37 23.70 23.79 876,420 -0.41(-1.68%)
Aug 07, 2015 24.04 24.35 24.03 24.20 527,478 +0.03(+0.12%)
Aug 06, 2015 24.28 24.28 23.96 24.17 587,482 -0.15(-0.61%)
Aug 05, 2015 24.25 24.56 24.02 24.32 718,559 +0.16(+0.64%)
Aug 04, 2015 23.62 24.66 23.49 24.16 1,244,580 +0.38(+1.61%)
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.