Gildan Activewear (NY: GIL )

41.01 USD -0.49 (-1.18%)
Streaming Delayed Price Updated: 12:42 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 35.04 35.04 34.28 34.29 274,500 -0.40(-1.15%)
Jun 28, 2007 34.67 35.05 34.24 34.69 296,000 -0.45(-1.28%)
Jun 27, 2007 34.44 35.14 33.61 35.14 426,700 +0.70(+2.03%)
Jun 26, 2007 35.50 35.68 34.29 34.44 437,800 -1.09(-3.07%)
Jun 25, 2007 35.98 36.21 35.15 35.53 330,200 -0.36(-1.00%)
Jun 22, 2007 35.33 36.15 35.14 35.89 225,500 +0.44(+1.24%)
Jun 21, 2007 35.82 35.96 34.96 35.45 530,900 -0.47(-1.31%)
Jun 20, 2007 36.20 36.30 35.89 35.92 299,800 -0.28(-0.77%)
Jun 19, 2007 36.53 36.64 35.68 36.20 233,100 -0.36(-0.98%)
Jun 18, 2007 36.90 37.68 36.50 36.56 493,500 +0.27(+0.74%)
Jun 15, 2007 35.68 36.34 35.34 36.29 229,300 +0.71(+2.00%)
Jun 14, 2007 35.05 35.61 34.98 35.58 194,600 +0.69(+1.98%)
Jun 13, 2007 34.75 35.05 34.30 34.89 212,900 +0.17(+0.49%)
Jun 12, 2007 34.55 34.89 34.49 34.72 204,500 +0.05(+0.14%)
Jun 11, 2007 34.50 34.90 34.43 34.67 209,600 +0.10(+0.29%)
Jun 08, 2007 33.69 34.81 33.59 34.57 177,000 +0.13(+0.38%)
Jun 07, 2007 35.03 35.12 34.31 34.44 241,900 -0.75(-2.13%)
Jun 06, 2007 35.12 35.25 34.86 35.19 206,465 -0.09(-0.26%)
Jun 05, 2007 35.58 35.77 35.11 35.28 194,700 -0.54(-1.51%)
Jun 04, 2007 35.40 35.92 35.15 35.82 267,500 +0.48(+1.36%)
Jun 01, 2007 35.30 35.93 35.25 35.34 293,300 +0.39(+1.12%)
May 31, 2007 34.26 35.48 34.03 34.95 500,200 +0.81(+2.37%)
May 30, 2007 33.84 34.50 33.64 34.14 311,900 +0.29(+0.86%)
May 29, 2007 34.58 34.70 33.60 33.85 425,025 -0.69(-2.00%)
May 25, 2007 34.72 35.00 34.38 34.54 236,500 +0.32(+0.92%)
May 24, 2007 35.42 35.51 33.92 34.22 342,800 -1.14(-3.22%)
May 23, 2007 36.01 36.30 35.21 35.37 194,740 -0.63(-1.75%)
May 22, 2007 36.00 36.26 35.88 35.99 442,000 -0.58(-1.57%)
May 21, 2007 35.15 36.59 35.15 36.57 149,800 +1.52(+4.32%)
May 18, 2007 34.95 35.15 34.87 35.05 191,500 +0.22(+0.63%)
May 17, 2007 35.26 35.30 34.73 34.83 444,900 -0.38(-1.08%)
May 16, 2007 35.35 36.17 34.87 35.22 278,300 +0.26(+0.76%)
May 15, 2007 34.77 35.06 34.77 34.95 309,200 +0.34(+0.98%)
May 14, 2007 34.12 34.72 34.12 34.61 287,800 +0.46(+1.35%)
May 11, 2007 33.90 34.15 33.90 34.15 131,900 +0.23(+0.68%)
May 10, 2007 33.48 34.29 33.74 33.92 310,000 -0.12(-0.34%)
May 09, 2007 33.90 34.33 33.60 34.03 289,400 -0.06(-0.19%)
May 08, 2007 32.88 34.29 32.88 34.10 451,500 +1.06(+3.21%)
May 07, 2007 32.42 33.22 32.42 33.04 254,500 +0.69(+2.13%)
May 04, 2007 32.00 32.42 31.81 32.35 240,800 +0.49(+1.55%)
May 03, 2007 32.44 32.74 30.22 31.86 939,000 -0.70(-2.15%)
May 02, 2007 31.80 32.96 31.74 32.55 347,700 +0.65(+2.04%)
May 01, 2007 31.81 31.95 31.57 31.91 185,100 +0.06(+0.17%)
Apr 30, 2007 31.99 32.04 31.62 31.85 197,800 -0.08(-0.25%)
Apr 27, 2007 31.55 32.19 31.39 31.93 144,100 +0.26(+0.82%)
Apr 26, 2007 31.43 31.72 31.35 31.67 206,000 -0.02(-0.08%)
Apr 25, 2007 31.75 31.90 31.57 31.70 363,000 -0.02(-0.06%)
Apr 24, 2007 32.03 32.13 31.56 31.71 194,700 -0.33(-1.05%)
Apr 23, 2007 32.35 32.60 31.84 32.05 198,700 -0.15(-0.45%)
Apr 20, 2007 32.06 32.42 32.06 32.20 152,000 +0.16(+0.50%)
Apr 19, 2007 32.20 32.22 31.86 32.03 174,900 -0.47(-1.45%)
Apr 18, 2007 32.66 32.78 32.35 32.51 226,700 -0.11(-0.35%)
Apr 17, 2007 32.03 32.81 32.00 32.62 180,200 +0.54(+1.70%)
Apr 16, 2007 31.70 32.08 31.58 32.08 139,200 +0.81(+2.57%)
Apr 13, 2007 31.59 31.74 30.99 31.27 157,800 -0.37(-1.17%)
Apr 12, 2007 31.16 31.73 31.09 31.64 175,400 +0.29(+0.94%)
Apr 11, 2007 31.50 31.59 31.30 31.34 200,400 -0.21(-0.68%)
Apr 10, 2007 31.73 31.74 31.33 31.56 284,000 -0.05(-0.16%)
Apr 09, 2007 31.71 31.71 31.38 31.61 199,800 +0.04(+0.13%)
Apr 05, 2007 31.60 31.86 31.44 31.57 276,700 +0.40(+1.27%)
Apr 04, 2007 30.15 31.84 29.95 31.17 577,400 +1.02(+3.40%)
Apr 03, 2007 29.46 30.18 29.32 30.15 170,400 +0.79(+2.67%)
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.