Gildan Activewear (NY: GIL )

46.39 +0.29 (+0.63%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.44 26.44 25.96 26.16 572,176 -0.39(-1.49%)
May 27, 2016 26.07 26.55 26.55 26.55 455,589 +0.45(+1.71%)
May 26, 2016 26.19 26.35 26.02 26.10 297,065 +0.13(+0.51%)
May 25, 2016 25.78 26.22 25.71 25.97 337,178 +0.24(+0.92%)
May 24, 2016 25.44 25.75 25.44 25.74 745,256 +0.32(+1.28%)
May 23, 2016 25.54 25.72 25.40 25.41 211,248 -0.11(-0.41%)
May 20, 2016 25.29 25.66 25.24 25.52 411,966 +0.31(+1.22%)
May 19, 2016 25.44 25.58 24.82 25.21 486,546 -0.33(-1.30%)
May 18, 2016 25.38 25.80 25.21 25.54 502,057 +0.06(+0.24%)
May 17, 2016 25.47 25.58 25.25 25.48 444,156 -0.05(-0.18%)
May 16, 2016 25.67 25.72 25.22 25.53 660,330 -0.12(-0.48%)
May 13, 2016 25.89 25.90 25.48 25.65 428,364 -0.37(-1.41%)
May 12, 2016 26.18 26.23 25.74 26.02 524,113 +0.08(+0.30%)
May 11, 2016 26.64 26.73 25.94 25.94 726,114 -0.80(-3.01%)
May 10, 2016 26.23 26.79 26.23 26.74 1,008,811 +0.59(+2.24%)
May 09, 2016 26.37 26.39 26.03 26.16 711,368 -0.22(-0.83%)
May 06, 2016 26.88 27.01 26.07 26.38 941,922 -0.64(-2.36%)
May 05, 2016 27.14 27.97 26.84 27.01 2,170,564 +0.61(+2.32%)
May 04, 2016 26.94 26.94 26.00 26.40 646,081 -0.66(-2.46%)
May 03, 2016 27.09 27.41 26.83 27.07 765,342 -0.28(-1.02%)
May 02, 2016 27.29 27.47 27.01 27.35 1,028,428 +0.18(+0.68%)
Apr 29, 2016 27.15 27.33 26.73 27.16 678,634 +0.09(+0.32%)
Apr 28, 2016 27.49 27.69 27.05 27.08 383,845 -0.45(-1.65%)
Apr 27, 2016 27.57 27.72 27.20 27.53 448,463 -0.07(-0.25%)
Apr 26, 2016 27.17 27.85 27.17 27.60 460,175 +0.51(+1.87%)
Apr 25, 2016 26.72 27.09 26.44 27.09 439,089 +0.32(+1.21%)
Apr 22, 2016 26.96 27.26 26.63 26.77 340,460 -0.03(-0.10%)
Apr 21, 2016 26.80 27.31 26.73 26.80 624,392 +0.12(+0.46%)
Apr 20, 2016 26.79 27.08 26.54 26.67 735,771 -0.14(-0.52%)
Apr 19, 2016 26.83 27.03 26.56 26.81 611,674 +0.15(+0.56%)
Apr 18, 2016 26.56 26.91 26.49 26.66 611,230 -0.03(-0.10%)
Apr 15, 2016 26.45 26.80 26.39 26.69 516,359 +0.13(+0.49%)
Apr 14, 2016 26.46 26.76 26.38 26.56 499,379 +0.10(+0.36%)
Apr 13, 2016 26.46 26.64 26.19 26.46 403,423 +0.21(+0.80%)
Apr 12, 2016 26.15 26.63 26.13 26.25 648,052 +0.06(+0.23%)
Apr 11, 2016 26.11 26.42 26.01 26.19 662,490 +0.30(+1.15%)
Apr 08, 2016 26.47 26.62 25.79 25.90 1,016,471 -0.34(-1.30%)
Apr 07, 2016 26.38 26.70 26.08 26.24 460,477 -0.38(-1.41%)
Apr 06, 2016 26.28 26.76 26.15 26.61 440,240 +0.41(+1.57%)
Apr 05, 2016 26.25 26.40 26.13 26.20 418,478 -0.36(-1.35%)
Apr 04, 2016 27.06 27.06 26.50 26.56 351,337 -0.48(-1.78%)
Apr 01, 2016 26.33 27.18 26.29 27.04 519,624 +0.36(+1.34%)
Mar 31, 2016 26.32 26.82 26.32 26.68 545,558 +0.35(+1.33%)
Mar 30, 2016 26.42 26.68 26.28 26.33 315,219 +0.13(+0.50%)
Mar 29, 2016 25.83 26.25 25.80 26.20 335,658 +0.31(+1.22%)
Mar 28, 2016 25.73 25.92 25.62 25.89 261,345 +0.16(+0.61%)
Mar 24, 2016 25.83 25.73 25.73 25.73 388,202 -0.31(-1.21%)
Mar 23, 2016 26.07 26.38 25.83 26.04 409,851 -0.10(-0.40%)
Mar 22, 2016 26.25 26.36 26.04 26.15 713,755 -0.30(-1.12%)
Mar 21, 2016 26.09 26.49 26.09 26.45 455,680 +0.33(+1.27%)
Mar 18, 2016 25.98 26.41 25.91 26.11 648,671 +0.18(+0.71%)
Mar 17, 2016 25.57 26.23 25.46 25.93 871,149 +0.47(+1.86%)
Mar 16, 2016 25.25 25.58 25.19 25.46 1,364,268 +0.17(+0.66%)
Mar 15, 2016 25.39 25.59 25.01 25.29 957,906 -0.19(-0.75%)
Mar 14, 2016 25.33 25.67 25.07 25.48 732,255 +0.08(+0.31%)
Mar 11, 2016 24.77 25.54 24.63 25.41 1,011,346 +0.95(+3.90%)
Mar 10, 2016 24.21 24.55 24.07 24.45 836,843 +0.24(+1.01%)
Mar 09, 2016 23.95 24.31 23.92 24.21 860,981 +0.38(+1.58%)
Mar 08, 2016 23.73 24.18 23.51 23.83 985,762 +0.01(+0.03%)
Mar 07, 2016 23.07 23.88 23.00 23.82 835,913 +0.61(+2.63%)
Mar 04, 2016 23.00 23.66 22.85 23.21 759,854 +0.25(+1.10%)
Mar 03, 2016 22.83 23.20 22.81 22.96 954,658 +0.07(+0.30%)
Mar 02, 2016 23.27 23.31 22.83 22.89 806,558 -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.