Gildan Activewear (NY: GIL )

41.52 USD -1.27 (-2.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.36 17.55 17.05 17.43 96,900 +0.08(+0.49%)
Oct 28, 2005 16.88 17.39 16.85 17.35 70,800 +0.42(+2.45%)
Oct 27, 2005 17.05 17.00 16.01 16.93 271,000 -0.11(-0.67%)
Oct 26, 2005 17.58 17.58 16.83 17.05 192,300 -0.52(-2.96%)
Oct 25, 2005 17.65 17.70 17.40 17.57 121,000 -0.01(-0.03%)
Oct 24, 2005 17.55 17.63 17.41 17.58 150,700 +0.02(+0.09%)
Oct 21, 2005 17.61 17.74 17.04 17.56 196,300 -0.16(-0.87%)
Oct 20, 2005 18.20 18.68 17.65 17.71 111,100 -0.49(-2.66%)
Oct 19, 2005 18.05 18.25 17.35 18.20 227,300 +0.15(+0.83%)
Oct 18, 2005 18.25 18.30 17.94 18.05 108,500 -0.20(-1.10%)
Oct 17, 2005 18.02 18.35 17.99 18.25 98,100 +0.25(+1.39%)
Oct 14, 2005 18.61 18.67 17.83 18.00 270,500 -0.55(-2.94%)
Oct 13, 2005 19.42 19.42 18.20 18.55 137,800 -0.95(-4.90%)
Oct 12, 2005 19.61 19.89 19.44 19.50 356,000 -0.09(-0.46%)
Oct 11, 2005 19.10 19.73 19.00 19.59 124,700 +0.44(+2.30%)
Oct 10, 2005 19.85 19.51 19.00 19.15 67,200 +0.27(+1.46%)
Oct 07, 2005 18.35 19.00 18.35 18.88 82,300 +0.64(+3.51%)
Oct 06, 2005 18.99 18.99 18.22 18.24 103,700 -0.75(-3.95%)
Oct 05, 2005 19.12 19.23 18.81 18.99 52,100 -0.06(-0.34%)
Oct 04, 2005 19.33 19.33 19.05 19.05 77,700 -0.35(-1.78%)
Oct 03, 2005 19.30 19.43 18.98 19.39 95,200 +0.28(+1.46%)
Sep 30, 2005 19.08 19.57 18.95 19.11 239,300 +0.27(+1.43%)
Sep 29, 2005 18.21 18.94 18.21 18.84 207,700 +0.59(+3.26%)
Sep 28, 2005 17.80 18.25 17.58 18.25 88,600 +0.48(+2.67%)
Sep 27, 2005 18.14 18.14 17.58 17.77 74,200 -0.30(-1.66%)
Sep 26, 2005 18.10 18.54 17.87 18.08 145,800 +0.55(+3.11%)
Sep 23, 2005 17.53 17.83 16.83 17.53 93,900 +0.58(+3.42%)
Sep 22, 2005 17.05 17.06 16.29 16.95 170,800 -0.40(-2.31%)
Sep 21, 2005 17.64 17.65 17.20 17.35 91,100 -0.29(-1.64%)
Sep 20, 2005 17.72 18.20 17.51 17.64 114,700 -0.03(-0.17%)
Sep 19, 2005 17.95 18.82 17.44 17.67 85,400 -0.19(-1.09%)
Sep 16, 2005 18.17 18.25 17.79 17.86 91,400 -0.25(-1.35%)
Sep 15, 2005 18.45 18.62 18.04 18.11 122,300 -0.34(-1.87%)
Sep 14, 2005 18.00 18.75 18.00 18.45 274,100 +0.45(+2.53%)
Sep 13, 2005 17.35 18.25 17.35 18.00 218,300 +0.69(+3.99%)
Sep 12, 2005 17.46 17.46 17.26 17.31 69,500 -0.10(-0.57%)
Sep 09, 2005 17.18 17.41 17.18 17.41 110,400 +0.27(+1.60%)
Sep 08, 2005 17.26 17.29 17.07 17.14 67,900 -0.07(-0.38%)
Sep 07, 2005 17.34 17.39 17.10 17.20 120,400 +0.20(+1.18%)
Sep 06, 2005 16.34 17.00 16.34 17.00 170,700 +0.53(+3.22%)
Sep 02, 2005 16.37 16.71 16.13 16.47 81,600 +0.02(+0.15%)
Sep 01, 2005 16.72 16.91 16.41 16.45 115,800 -0.22(-1.32%)
Aug 31, 2005 15.53 16.83 15.53 16.67 327,700 +0.94(+5.94%)
Aug 30, 2005 15.98 15.98 15.25 15.73 247,900 -0.25(-1.60%)
Aug 29, 2005 16.40 16.40 15.96 15.98 144,000 -0.44(-2.65%)
Aug 26, 2005 16.45 16.54 16.34 16.42 76,800 -0.03(-0.21%)
Aug 25, 2005 16.51 16.55 16.39 16.45 42,800 -0.04(-0.24%)
Aug 24, 2005 16.42 16.52 16.42 16.50 105,300 +0.09(+0.52%)
Aug 23, 2005 16.42 16.51 16.34 16.41 146,700 -0.01(-0.03%)
Aug 22, 2005 16.67 16.75 16.27 16.42 77,600 -0.15(-0.94%)
Aug 19, 2005 16.35 16.60 16.35 16.57 52,100 +0.20(+1.22%)
Aug 18, 2005 16.64 16.65 16.35 16.37 90,800 -0.27(-1.62%)
Aug 17, 2005 16.69 16.91 16.55 16.64 62,400 -0.15(-0.89%)
Aug 16, 2005 16.90 16.90 16.64 16.79 130,200 -0.13(-0.80%)
Aug 15, 2005 16.96 17.18 16.80 16.92 137,000 -0.02(-0.12%)
Aug 12, 2005 16.60 16.99 16.60 16.95 134,300 +0.34(+2.08%)
Aug 11, 2005 16.38 16.65 16.38 16.60 187,900 +0.21(+1.28%)
Aug 10, 2005 16.31 16.47 16.19 16.39 117,400 +0.12(+0.77%)
Aug 09, 2005 16.70 16.85 16.23 16.26 93,900 -0.16(-0.94%)
Aug 08, 2005 16.18 16.52 16.18 16.42 153,600 +0.29(+1.80%)
Aug 05, 2005 16.10 16.15 16.03 16.13 158,000 -0.25(-1.50%)
Aug 04, 2005 15.92 16.38 15.82 16.38 253,100 +0.54(+3.38%)
Aug 03, 2005 14.74 15.97 14.68 15.84 320,900 +0.75(+5.00%)
Aug 02, 2005 15.03 15.21 14.78 15.09 134,800 -0.14(-0.92%)
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.