Gildan Activewear (NY: GIL )

46.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.44 26.44 25.96 26.15 572,237 -0.39(-1.49%)
May 27, 2016 26.07 26.55 26.55 26.55 455,637 +0.45(+1.71%)
May 26, 2016 26.19 26.34 26.01 26.10 297,097 +0.13(+0.51%)
May 25, 2016 25.78 26.22 25.71 25.97 337,213 +0.24(+0.92%)
May 24, 2016 25.44 25.75 25.44 25.73 745,335 +0.32(+1.28%)
May 23, 2016 25.54 25.72 25.40 25.41 211,270 -0.11(-0.41%)
May 20, 2016 25.29 25.66 25.23 25.51 412,010 +0.31(+1.22%)
May 19, 2016 25.44 25.58 24.82 25.21 486,597 -0.33(-1.30%)
May 18, 2016 25.37 25.80 25.21 25.54 502,110 +0.06(+0.24%)
May 17, 2016 25.47 25.58 25.25 25.48 444,203 -0.05(-0.18%)
May 16, 2016 25.67 25.72 25.22 25.53 660,399 -0.12(-0.48%)
May 13, 2016 25.88 25.90 25.47 25.65 428,409 -0.37(-1.41%)
May 12, 2016 26.17 26.22 25.74 26.01 524,169 +0.08(+0.30%)
May 11, 2016 26.64 26.72 25.94 25.94 726,190 -0.80(-3.01%)
May 10, 2016 26.22 26.78 26.22 26.74 1,008,917 +0.59(+2.24%)
May 09, 2016 26.36 26.39 26.03 26.15 711,443 -0.22(-0.83%)
May 06, 2016 26.88 27.01 26.06 26.37 942,022 -0.64(-2.36%)
May 05, 2016 27.13 27.96 26.83 27.01 2,170,793 +0.61(+2.32%)
May 04, 2016 26.94 26.94 26.00 26.40 646,149 -0.66(-2.46%)
May 03, 2016 27.09 27.41 26.83 27.06 765,423 -0.28(-1.02%)
May 02, 2016 27.28 27.47 27.00 27.34 1,028,537 +0.18(+0.68%)
Apr 29, 2016 27.14 27.33 26.73 27.16 678,706 +0.09(+0.32%)
Apr 28, 2016 27.48 27.69 27.05 27.07 383,885 -0.45(-1.65%)
Apr 27, 2016 27.57 27.72 27.20 27.53 448,511 -0.07(-0.25%)
Apr 26, 2016 27.17 27.84 27.17 27.60 460,223 +0.51(+1.87%)
Apr 25, 2016 26.71 27.09 26.43 27.09 439,136 +0.32(+1.21%)
Apr 22, 2016 26.96 27.26 26.63 26.77 340,496 -0.03(-0.10%)
Apr 21, 2016 26.80 27.31 26.73 26.79 624,458 +0.12(+0.46%)
Apr 20, 2016 26.78 27.08 26.54 26.67 735,849 -0.14(-0.52%)
Apr 19, 2016 26.83 27.03 26.56 26.81 611,739 +0.15(+0.56%)
Apr 18, 2016 26.56 26.90 26.49 26.66 611,294 -0.03(-0.10%)
Apr 15, 2016 26.45 26.80 26.38 26.69 516,414 +0.13(+0.49%)
Apr 14, 2016 26.46 26.76 26.37 26.56 499,432 +0.10(+0.36%)
Apr 13, 2016 26.46 26.64 26.19 26.46 403,465 +0.21(+0.80%)
Apr 12, 2016 26.15 26.63 26.13 26.25 648,121 +0.06(+0.23%)
Apr 11, 2016 26.11 26.42 26.01 26.19 662,559 +0.30(+1.15%)
Apr 08, 2016 26.47 26.62 25.79 25.89 1,016,578 -0.34(-1.30%)
Apr 07, 2016 26.37 26.70 26.08 26.23 460,525 -0.38(-1.41%)
Apr 06, 2016 26.28 26.76 26.15 26.61 440,286 +0.41(+1.57%)
Apr 05, 2016 26.25 26.40 26.13 26.20 418,522 -0.36(-1.35%)
Apr 04, 2016 27.06 27.06 26.50 26.56 351,374 -0.48(-1.78%)
Apr 01, 2016 26.33 27.18 26.29 27.04 519,679 +0.36(+1.34%)
Mar 31, 2016 26.31 26.82 26.31 26.68 545,615 +0.35(+1.33%)
Mar 30, 2016 26.42 26.68 26.28 26.33 315,252 +0.13(+0.50%)
Mar 29, 2016 25.82 26.25 25.80 26.20 335,694 +0.31(+1.22%)
Mar 28, 2016 25.73 25.92 25.61 25.88 261,373 +0.16(+0.61%)
Mar 24, 2016 25.82 25.73 25.73 25.73 388,243 -0.31(-1.21%)
Mar 23, 2016 26.07 26.37 25.83 26.04 409,895 -0.11(-0.40%)
Mar 22, 2016 26.24 26.36 26.03 26.15 713,830 -0.30(-1.12%)
Mar 21, 2016 26.08 26.49 26.08 26.44 455,728 +0.33(+1.27%)
Mar 18, 2016 25.98 26.41 25.91 26.11 648,739 +0.18(+0.71%)
Mar 17, 2016 25.57 26.22 25.46 25.93 871,241 +0.47(+1.86%)
Mar 16, 2016 25.25 25.57 25.18 25.46 1,364,411 +0.17(+0.66%)
Mar 15, 2016 25.39 25.59 25.01 25.29 958,007 -0.19(-0.76%)
Mar 14, 2016 25.32 25.67 25.07 25.48 732,332 +0.08(+0.31%)
Mar 11, 2016 24.76 25.54 24.62 25.40 1,011,453 +0.95(+3.90%)
Mar 10, 2016 24.20 24.55 24.06 24.45 836,932 +0.24(+1.01%)
Mar 09, 2016 23.95 24.31 23.92 24.20 861,071 +0.38(+1.58%)
Mar 08, 2016 23.72 24.18 23.51 23.83 985,866 +0.01(+0.03%)
Mar 07, 2016 23.06 23.87 22.99 23.82 836,001 +0.61(+2.63%)
Mar 04, 2016 22.99 23.66 22.85 23.21 759,934 +0.25(+1.10%)
Mar 03, 2016 22.83 23.19 22.81 22.96 954,759 +0.07(+0.30%)
Mar 02, 2016 23.26 23.31 22.82 22.89 806,643 -0.50(-2.13%)
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.