Gildan Activewear (NY: GIL )

38.95 USD +0.27 (+0.71%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.36 24.41 23.22 23.57 1,271,383 -0.71(-2.92%)
May 30, 2012 24.84 24.86 24.23 24.28 788,275 -0.83(-3.31%)
May 29, 2012 24.98 25.25 24.65 25.11 573,037 +0.07(+0.28%)
May 25, 2012 25.01 25.17 24.75 25.04 542,022 +0.02(+0.08%)
May 24, 2012 25.33 25.40 24.67 25.02 554,361 -0.20(-0.79%)
May 23, 2012 24.74 25.26 24.38 25.22 537,007 +0.30(+1.20%)
May 22, 2012 25.41 25.54 24.68 24.92 1,251,968 -0.47(-1.85%)
May 21, 2012 24.88 25.43 24.53 25.39 623,071 +0.59(+2.38%)
May 18, 2012 25.34 25.44 24.69 24.80 967,331 -0.38(-1.51%)
May 17, 2012 25.84 26.07 24.92 25.18 1,251,090 -0.76(-2.93%)
May 16, 2012 24.60 26.15 24.42 25.94 2,597,334 +1.43(+5.83%)
May 15, 2012 24.93 25.20 24.31 24.51 1,063,564 -0.54(-2.16%)
May 14, 2012 25.12 25.44 24.75 25.05 884,706 -0.53(-2.07%)
May 11, 2012 25.47 26.10 25.44 25.58 559,199 -0.03(-0.12%)
May 10, 2012 26.02 26.12 25.28 25.61 959,214 -0.22(-0.85%)
May 09, 2012 25.18 26.14 25.07 25.83 977,778 +0.28(+1.10%)
May 08, 2012 25.82 25.85 24.89 25.55 1,241,394 -0.37(-1.43%)
May 07, 2012 26.30 26.44 25.86 25.92 1,067,276 -0.54(-2.04%)
May 04, 2012 27.69 27.72 26.16 26.46 1,044,859 -0.39(-1.45%)
May 03, 2012 29.35 29.49 25.76 26.85 3,311,145 -1.96(-6.80%)
May 02, 2012 27.78 28.99 27.54 28.81 1,180,605 +0.97(+3.48%)
May 01, 2012 28.66 28.81 27.77 27.84 1,042,997 -0.94(-3.27%)
Apr 30, 2012 28.24 28.81 28.22 28.78 1,140,812 +0.52(+1.84%)
Apr 27, 2012 27.97 28.59 27.90 28.26 1,443,971 +0.33(+1.18%)
Apr 26, 2012 27.51 28.00 27.43 27.93 625,853 +0.42(+1.53%)
Apr 25, 2012 27.23 27.57 26.80 27.51 726,922 +0.55(+2.04%)
Apr 24, 2012 27.73 27.80 26.79 26.96 813,627 -0.73(-2.64%)
Apr 23, 2012 27.31 27.73 27.28 27.69 1,128,338 -0.07(-0.25%)
Apr 20, 2012 26.98 28.09 26.93 27.76 748,787 +0.83(+3.08%)
Apr 19, 2012 26.94 27.44 26.80 26.93 592,655 -0.05(-0.19%)
Apr 18, 2012 26.77 26.98 26.66 26.98 337,623 +0.14(+0.52%)
Apr 17, 2012 26.82 27.10 26.71 26.84 419,166 +0.26(+0.98%)
Apr 16, 2012 26.91 27.12 26.49 26.58 430,485 -0.34(-1.26%)
Apr 13, 2012 27.06 27.50 26.83 26.92 543,221 -0.41(-1.50%)
Apr 12, 2012 26.73 27.38 26.73 27.33 299,266 +0.64(+2.40%)
Apr 11, 2012 26.77 27.01 26.59 26.69 580,310 +0.13(+0.49%)
Apr 10, 2012 27.12 27.33 26.51 26.56 872,284 -0.69(-2.53%)
Apr 09, 2012 27.38 27.46 26.85 27.25 942,905 -0.51(-1.84%)
Apr 05, 2012 27.74 27.92 27.62 27.76 374,764 +0.01(+0.04%)
Apr 04, 2012 27.93 28.04 27.42 27.75 582,163 -0.46(-1.63%)
Apr 03, 2012 27.90 28.39 27.68 28.21 661,141 +0.34(+1.22%)
Apr 02, 2012 27.64 28.02 27.46 27.87 601,647 +0.32(+1.16%)
Mar 30, 2012 27.24 27.64 27.13 27.55 504,147 +0.50(+1.85%)
Mar 29, 2012 26.85 27.13 26.36 27.05 881,288 -0.03(-0.11%)
Mar 28, 2012 27.13 27.27 26.60 27.08 945,555 -0.05(-0.18%)
Mar 27, 2012 27.48 27.65 27.09 27.13 331,391 -0.28(-1.02%)
Mar 26, 2012 27.39 27.61 27.10 27.41 352,886 +0.20(+0.74%)
Mar 23, 2012 27.16 27.33 26.60 27.21 342,171 +0.11(+0.41%)
Mar 22, 2012 27.23 27.40 26.96 27.10 415,454 -0.41(-1.49%)
Mar 21, 2012 27.26 27.65 27.17 27.51 223,523 +0.42(+1.55%)
Mar 20, 2012 27.14 27.37 26.86 27.09 583,532 -0.25(-0.91%)
Mar 19, 2012 27.51 27.75 27.29 27.34 236,033 -0.18(-0.65%)
Mar 16, 2012 27.44 28.00 27.27 27.52 445,647 +0.21(+0.77%)
Mar 15, 2012 27.25 27.51 27.03 27.31 509,260 +0.08(+0.29%)
Mar 14, 2012 27.41 27.64 27.00 27.23 594,058 -0.11(-0.40%)
Mar 13, 2012 27.40 27.86 27.10 27.34 800,540 +0.04(+0.15%)
Mar 12, 2012 26.83 27.87 26.74 27.30 1,101,202 +0.43(+1.60%)
Mar 09, 2012 26.16 27.11 26.00 26.87 705,413 +0.69(+2.64%)
Mar 08, 2012 25.85 26.73 25.78 26.18 1,166,647 +0.55(+2.15%)
Mar 07, 2012 24.63 25.78 24.48 25.63 1,235,678 +1.11(+4.53%)
Mar 06, 2012 24.81 24.86 24.18 24.52 1,182,454 -0.65(-2.58%)
Mar 05, 2012 25.68 25.93 25.00 25.17 805,419 -0.62(-2.40%)
Mar 02, 2012 24.96 25.99 24.93 25.79 967,011 +0.80(+3.20%)
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.