Gildan Activewear (NY: GIL )

38.96 USD -0.44 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.17 21.52 20.71 20.98 105,400 -0.25(-1.15%)
May 30, 2006 21.58 21.73 21.14 21.23 143,200 -0.04(-0.21%)
May 26, 2006 21.30 21.59 21.16 21.27 140,500 -0.03(-0.14%)
May 25, 2006 21.03 21.39 20.96 21.30 66,900 +0.35(+1.69%)
May 24, 2006 21.03 21.11 20.71 20.95 135,200 -0.13(-0.64%)
May 23, 2006 20.98 21.33 20.98 21.08 113,600 +0.43(+2.11%)
May 22, 2006 21.11 21.11 20.01 20.64 170,700 -0.56(-2.64%)
May 19, 2006 21.38 21.47 20.91 21.20 86,500 -0.12(-0.56%)
May 18, 2006 21.52 21.80 20.95 21.33 154,500 +0.06(+0.28%)
May 17, 2006 21.25 21.39 21.04 21.26 135,900 -0.35(-1.60%)
May 16, 2006 21.88 22.17 21.50 21.61 172,000 -0.33(-1.53%)
May 15, 2006 20.42 22.08 20.42 21.95 412,500 +0.40(+1.83%)
May 12, 2006 22.34 22.34 21.38 21.55 407,600 -0.74(-3.32%)
May 11, 2006 22.05 22.43 21.14 22.29 719,100 +0.02(+0.07%)
May 10, 2006 22.11 22.41 22.11 22.27 70,500 +0.11(+0.52%)
May 09, 2006 22.40 22.60 21.95 22.16 197,100 -0.33(-1.47%)
May 08, 2006 23.23 23.38 22.23 22.49 335,200 -0.78(-3.35%)
May 05, 2006 23.89 24.01 22.84 23.27 262,000 -0.58(-2.43%)
May 04, 2006 24.50 24.50 23.85 23.85 537,300 -0.31(-1.28%)
May 03, 2006 24.18 24.24 24.08 24.16 84,300 +0.11(+0.44%)
May 02, 2006 23.80 24.07 23.80 24.05 121,900 +0.35(+1.50%)
May 01, 2006 24.23 24.23 23.67 23.70 248,000 -0.15(-0.65%)
Apr 28, 2006 22.95 23.89 22.94 23.86 222,900 +0.75(+3.27%)
Apr 27, 2006 23.19 23.46 23.04 23.10 120,700 -0.07(-0.28%)
Apr 26, 2006 23.17 23.30 23.09 23.17 221,300 -0.00(-0.02%)
Apr 25, 2006 23.38 23.44 23.15 23.17 134,200 -0.18(-0.77%)
Apr 24, 2006 23.14 23.52 23.02 23.35 154,500 +0.09(+0.39%)
Apr 21, 2006 23.36 23.37 22.89 23.26 164,900 -0.09(-0.41%)
Apr 20, 2006 23.74 23.75 23.24 23.36 69,500 -0.45(-1.89%)
Apr 19, 2006 23.70 23.89 23.65 23.80 144,400 +0.10(+0.42%)
Apr 18, 2006 23.50 23.75 23.38 23.70 224,100 +0.25(+1.04%)
Apr 17, 2006 23.42 23.53 23.35 23.46 68,700 +0.13(+0.58%)
Apr 13, 2006 24.02 24.02 23.24 23.33 156,100 -0.69(-2.89%)
Apr 12, 2006 23.40 24.12 23.40 24.02 147,500 +0.25(+1.03%)
Apr 11, 2006 24.17 24.25 23.68 23.77 201,600 -0.32(-1.31%)
Apr 10, 2006 24.15 24.52 24.09 24.09 220,100 -0.01(-0.04%)
Apr 07, 2006 24.73 25.08 24.06 24.10 280,000 -0.58(-2.35%)
Apr 06, 2006 23.63 24.98 23.63 24.68 413,100 +1.53(+6.61%)
Apr 05, 2006 22.38 23.17 22.32 23.15 391,100 +0.79(+3.56%)
Apr 04, 2006 22.54 22.78 22.03 22.36 524,100 -0.44(-1.93%)
Apr 03, 2006 23.80 23.95 22.72 22.80 373,800 -0.96(-4.06%)
Mar 31, 2006 24.19 24.20 23.61 23.76 189,500 -0.43(-1.78%)
Mar 30, 2006 24.58 24.58 23.93 24.19 182,000 +0.10(+0.39%)
Mar 29, 2006 23.27 24.12 23.27 24.09 334,700 +0.89(+3.81%)
Mar 28, 2006 23.90 24.50 23.00 23.21 461,700 -0.74(-3.09%)
Mar 27, 2006 24.52 24.71 23.25 23.95 954,800 -0.90(-3.62%)
Mar 24, 2006 25.70 25.70 24.83 24.85 352,800 -0.76(-2.99%)
Mar 23, 2006 25.65 25.72 25.42 25.61 108,100 +0.01(+0.06%)
Mar 22, 2006 25.85 25.85 25.46 25.60 286,300 -0.23(-0.87%)
Mar 21, 2006 25.95 26.09 25.79 25.83 134,700 -0.07(-0.27%)
Mar 20, 2006 25.73 26.02 25.73 25.89 175,600 +0.17(+0.66%)
Mar 17, 2006 26.35 26.35 25.71 25.73 156,800 -0.29(-1.10%)
Mar 16, 2006 26.39 26.43 26.01 26.01 112,400 -0.33(-1.27%)
Mar 15, 2006 26.50 26.51 26.26 26.34 146,400 -0.11(-0.43%)
Mar 14, 2006 25.85 26.48 25.85 26.46 163,800 +0.61(+2.36%)
Mar 13, 2006 26.13 26.13 25.49 25.85 135,300 -0.27(-1.03%)
Mar 10, 2006 25.96 26.21 25.77 26.12 99,100 +0.25(+0.95%)
Mar 09, 2006 26.06 26.08 25.79 25.88 114,300 -0.11(-0.40%)
Mar 08, 2006 26.12 26.12 25.75 25.98 126,400 -0.14(-0.56%)
Mar 07, 2006 26.38 26.38 25.86 26.12 113,500 -0.32(-1.19%)
Mar 06, 2006 26.27 26.49 26.01 26.44 109,600 +0.30(+1.13%)
Mar 03, 2006 26.27 26.27 26.01 26.14 79,200 -0.15(-0.55%)
Mar 02, 2006 26.24 26.51 26.08 26.29 325,900 +0.09(+0.32%)
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.