Gildan Activewear (NY: GIL )

29.68 -1.01 (-3.29%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.34 29.60 28.89 29.33 1,442,176 +0.55(+1.91%)
Jun 29, 2016 28.32 28.91 28.18 28.78 442,245 +0.77(+2.75%)
Jun 28, 2016 27.37 28.05 27.16 28.01 490,903 +0.88(+3.24%)
Jun 27, 2016 27.21 27.34 26.91 27.13 451,622 -0.41(-1.49%)
Jun 24, 2016 27.73 28.16 27.51 27.54 445,620 -1.42(-4.90%)
Jun 23, 2016 28.98 29.05 28.82 28.96 381,793 +0.29(+1.01%)
Jun 22, 2016 28.85 28.99 28.64 28.67 238,033 -0.15(-0.52%)
Jun 21, 2016 29.10 29.14 28.78 28.82 427,669 -0.27(-0.93%)
Jun 20, 2016 29.04 29.45 28.96 29.09 355,380 +0.28(+0.97%)
Jun 17, 2016 28.70 28.87 28.47 28.81 270,851 +0.17(+0.59%)
Jun 16, 2016 28.64 28.71 28.26 28.64 191,864 -0.25(-0.87%)
Jun 15, 2016 29.00 29.15 28.83 28.89 304,375 -0.04(-0.14%)
Jun 14, 2016 28.96 29.24 28.83 28.93 349,455 -0.11(-0.38%)
Jun 13, 2016 29.47 29.78 29.00 29.04 324,207 -0.65(-2.19%)
Jun 10, 2016 29.89 30.04 29.58 29.69 432,062 -0.55(-1.82%)
Jun 09, 2016 30.19 30.30 30.02 30.24 322,225 -0.12(-0.40%)
Jun 08, 2016 30.66 30.86 30.24 30.36 360,443 -0.17(-0.56%)
Jun 07, 2016 30.16 30.62 30.09 30.53 1,034,353 +0.32(+1.06%)
Jun 06, 2016 30.16 30.36 30.09 30.21 462,328 +0.11(+0.37%)
Jun 03, 2016 30.08 30.28 29.89 30.10 477,723 +0.11(+0.37%)
Jun 02, 2016 29.98 30.23 29.86 29.99 476,538 -0.01(-0.03%)
Jun 01, 2016 29.67 30.05 29.63 30.00 310,038 +0.17(+0.57%)
May 31, 2016 30.15 30.15 29.61 29.83 501,734 -0.45(-1.49%)
May 27, 2016 29.73 30.28 30.28 30.28 399,500 +0.51(+1.71%)
May 26, 2016 29.87 30.05 29.67 29.77 260,493 +0.15(+0.51%)
May 25, 2016 29.40 29.90 29.32 29.62 295,667 +0.27(+0.92%)
May 24, 2016 29.01 29.37 29.01 29.35 653,505 +0.37(+1.28%)
May 23, 2016 29.13 29.33 28.97 28.98 185,241 -0.12(-0.41%)
May 20, 2016 28.84 29.26 28.78 29.10 361,248 +0.35(+1.22%)
May 19, 2016 29.01 29.18 28.31 28.75 426,646 -0.38(-1.30%)
May 18, 2016 28.94 29.42 28.75 29.13 440,247 +0.07(+0.24%)
May 17, 2016 29.05 29.17 28.80 29.06 389,475 -0.13(-0.45%)
May 16, 2016 29.35 29.41 28.84 29.19 577,487 -0.14(-0.48%)
May 13, 2016 29.60 29.62 29.13 29.33 374,623 -0.42(-1.41%)
May 12, 2016 29.93 29.99 29.43 29.75 458,360 +0.09(+0.30%)
May 11, 2016 30.46 30.56 29.66 29.66 635,018 -0.92(-3.01%)
May 10, 2016 29.99 30.63 29.99 30.58 882,249 +0.67(+2.24%)
May 09, 2016 30.15 30.18 29.77 29.91 622,122 -0.25(-0.83%)
May 06, 2016 30.74 30.89 29.80 30.16 823,752 -0.73(-2.36%)
May 05, 2016 31.03 31.98 30.68 30.89 1,898,252 +0.70(+2.32%)
May 04, 2016 30.81 30.81 29.73 30.19 565,026 -0.76(-2.46%)
May 03, 2016 30.98 31.34 30.68 30.95 669,325 -0.32(-1.02%)
May 02, 2016 31.20 31.41 30.88 31.27 899,405 +0.21(+0.68%)
Apr 29, 2016 31.04 31.25 30.57 31.06 593,495 +0.10(+0.32%)
Apr 28, 2016 31.43 31.66 30.93 30.96 335,689 -0.52(-1.65%)
Apr 27, 2016 31.53 31.70 31.10 31.48 392,201 -0.08(-0.25%)
Apr 26, 2016 31.07 31.84 31.07 31.56 402,443 +0.58(+1.87%)
Apr 25, 2016 30.55 30.98 30.23 30.98 384,003 +0.37(+1.21%)
Apr 22, 2016 30.83 31.17 30.45 30.61 297,747 -0.03(-0.10%)
Apr 21, 2016 30.65 31.23 30.57 30.64 546,058 +0.14(+0.46%)
Apr 20, 2016 30.63 30.96 30.34 30.50 643,464 -0.16(-0.52%)
Apr 19, 2016 30.68 30.91 30.38 30.66 534,936 +0.17(+0.56%)
Apr 18, 2016 30.37 30.77 30.29 30.49 534,547 -0.03(-0.10%)
Apr 15, 2016 30.25 30.65 30.17 30.52 451,579 +0.15(+0.49%)
Apr 14, 2016 30.26 30.60 30.16 30.37 436,729 +0.11(+0.36%)
Apr 13, 2016 30.26 30.46 29.95 30.26 352,811 +0.24(+0.80%)
Apr 12, 2016 29.90 30.45 29.88 30.02 566,750 +0.07(+0.23%)
Apr 11, 2016 29.86 30.21 29.74 29.95 579,376 +0.34(+1.15%)
Apr 08, 2016 30.27 30.44 29.49 29.61 888,948 -0.39(-1.30%)
Apr 07, 2016 30.16 30.53 29.82 30.00 402,707 -0.43(-1.41%)
Apr 06, 2016 30.05 30.60 29.90 30.43 385,009 +0.47(+1.57%)
Apr 05, 2016 30.02 30.19 29.88 29.96 365,977 -0.41(-1.35%)
Apr 04, 2016 30.94 30.94 30.30 30.37 307,260 -0.55(-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.