Gildan Activewear (NY: GIL )

39.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.65 23.77 23.25 23.50 164,800 +0.03(+0.13%)
Jun 29, 2006 22.00 23.52 22.00 23.47 287,000 +1.56(+7.12%)
Jun 28, 2006 21.64 21.95 21.52 21.91 179,100 +0.36(+1.69%)
Jun 27, 2006 21.35 21.82 21.35 21.55 172,100 +0.20(+0.91%)
Jun 26, 2006 21.14 21.62 21.14 21.35 102,800 +0.21(+0.99%)
Jun 23, 2006 21.15 21.33 21.02 21.14 134,800 -0.22(-1.01%)
Jun 22, 2006 21.02 21.37 20.93 21.36 147,200 +0.29(+1.35%)
Jun 21, 2006 20.80 21.33 20.55 21.07 246,200 +0.48(+2.31%)
Jun 20, 2006 20.73 21.45 20.25 20.59 942,400 +1.30(+6.71%)
Jun 19, 2006 19.98 20.13 19.12 19.30 134,300 -0.71(-3.55%)
Jun 16, 2006 20.09 20.29 19.92 20.01 58,800 -0.13(-0.67%)
Jun 15, 2006 19.47 20.43 19.47 20.14 151,400 +0.65(+3.33%)
Jun 14, 2006 19.72 19.92 19.33 19.50 222,800 -0.27(-1.39%)
Jun 13, 2006 20.35 20.35 19.61 19.77 335,200 -0.64(-3.11%)
Jun 12, 2006 20.77 21.20 20.36 20.41 477,100 +0.20(+1.01%)
Jun 09, 2006 19.82 20.25 19.72 20.20 271,600 +0.32(+1.58%)
Jun 08, 2006 20.12 20.12 19.50 19.89 323,200 -0.36(-1.80%)
Jun 07, 2006 20.58 20.58 20.05 20.25 212,400 -0.29(-1.41%)
Jun 06, 2006 20.82 20.82 20.39 20.54 258,100 -0.27(-1.32%)
Jun 05, 2006 20.80 20.94 20.77 20.82 301,400 -0.11(-0.53%)
Jun 02, 2006 20.95 21.17 20.72 20.92 132,600 -0.03(-0.12%)
Jun 01, 2006 20.86 21.01 20.72 20.95 82,100 -0.03(-0.14%)
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%)
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.