Gildan Activewear (NY: GIL )

42.51 USD +1.55 (+3.78%)
Streaming Delayed Price Updated: 1:08 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.53 25.71 25.39 25.51 166,200 -0.12(-0.45%)
Oct 30, 2006 25.46 25.83 25.39 25.63 93,000 +0.04(+0.16%)
Oct 27, 2006 25.61 25.87 25.54 25.59 211,700 -0.10(-0.39%)
Oct 26, 2006 25.72 25.94 25.55 25.69 103,800 +0.10(+0.37%)
Oct 25, 2006 25.85 25.92 25.42 25.59 82,000 -0.28(-1.08%)
Oct 24, 2006 25.67 25.88 25.63 25.88 131,900 +0.21(+0.82%)
Oct 23, 2006 25.42 25.79 25.33 25.67 117,800 +0.25(+0.96%)
Oct 20, 2006 25.45 25.52 25.34 25.42 30,000 -0.08(-0.31%)
Oct 19, 2006 25.36 25.76 25.36 25.50 70,100 +0.05(+0.20%)
Oct 18, 2006 25.70 25.76 25.25 25.45 93,400 -0.25(-0.97%)
Oct 17, 2006 26.08 26.08 25.62 25.70 67,600 -0.40(-1.53%)
Oct 16, 2006 26.30 26.30 25.80 26.10 133,200 -0.15(-0.57%)
Oct 13, 2006 26.02 26.35 26.01 26.25 226,600 +0.37(+1.43%)
Oct 12, 2006 25.90 26.12 25.73 25.88 188,900 +0.05(+0.19%)
Oct 11, 2006 25.43 26.32 25.43 25.83 283,000 +0.36(+1.43%)
Oct 10, 2006 24.66 25.50 24.64 25.46 132,800 +0.37(+1.47%)
Oct 09, 2006 24.73 25.23 24.68 25.09 100,600 +0.31(+1.27%)
Oct 06, 2006 24.44 24.78 24.37 24.78 103,100 +0.35(+1.41%)
Oct 05, 2006 24.42 24.67 24.25 24.43 250,200 -0.04(-0.16%)
Oct 04, 2006 24.24 24.52 24.14 24.48 163,700 +0.24(+0.99%)
Oct 03, 2006 24.35 24.35 23.88 24.24 96,800 -0.13(-0.53%)
Oct 02, 2006 24.23 24.39 24.03 24.36 158,400 +0.13(+0.56%)
Sep 29, 2006 24.53 24.57 24.23 24.23 126,900 -0.52(-2.10%)
Sep 28, 2006 24.94 25.01 24.72 24.75 109,600 -0.10(-0.40%)
Sep 27, 2006 23.88 24.96 23.87 24.85 469,500 -0.15(-0.62%)
Sep 26, 2006 25.22 25.62 24.54 25.00 217,500 +0.05(+0.22%)
Sep 25, 2006 24.72 25.03 24.55 24.95 94,000 +0.19(+0.75%)
Sep 22, 2006 25.25 25.25 24.65 24.76 68,200 -0.57(-2.23%)
Sep 21, 2006 25.12 25.96 25.09 25.33 207,300 +0.20(+0.80%)
Sep 20, 2006 24.08 25.13 24.01 25.13 157,200 +1.07(+4.47%)
Sep 19, 2006 24.20 24.30 23.63 24.05 89,000 -0.15(-0.62%)
Sep 18, 2006 24.18 24.36 23.69 24.20 88,000 +0.04(+0.17%)
Sep 15, 2006 24.61 24.64 24.14 24.17 114,500 -0.31(-1.29%)
Sep 14, 2006 24.93 24.98 24.23 24.48 79,500 -0.58(-2.31%)
Sep 13, 2006 25.27 25.41 25.00 25.06 94,000 -0.20(-0.79%)
Sep 12, 2006 24.43 25.31 24.43 25.26 291,800 +0.60(+2.45%)
Sep 11, 2006 24.73 24.73 24.17 24.66 104,100 -0.17(-0.70%)
Sep 08, 2006 25.34 25.34 24.72 24.83 121,900 -0.50(-1.95%)
Sep 07, 2006 25.37 25.42 24.92 25.33 93,400 -0.04(-0.18%)
Sep 06, 2006 25.18 25.43 24.89 25.37 119,100 -0.01(-0.04%)
Sep 05, 2006 25.74 25.74 25.05 25.38 119,600 -0.35(-1.36%)
Sep 01, 2006 25.20 25.89 25.05 25.73 200,100 +0.75(+3.00%)
Aug 31, 2006 24.55 25.25 24.55 24.98 162,500 +0.43(+1.73%)
Aug 30, 2006 24.70 24.72 24.23 24.55 59,100 +0.02(+0.08%)
Aug 29, 2006 24.24 24.65 24.11 24.54 146,100 +0.30(+1.26%)
Aug 28, 2006 23.94 24.27 23.74 24.23 60,400 +0.29(+1.21%)
Aug 25, 2006 23.80 24.08 23.79 23.94 36,200 +0.07(+0.27%)
Aug 24, 2006 24.35 24.39 23.81 23.88 88,300 -0.52(-2.15%)
Aug 23, 2006 24.70 25.00 23.85 24.40 148,600 -0.05(-0.18%)
Aug 22, 2006 24.12 24.51 24.09 24.45 93,600 +0.25(+1.05%)
Aug 21, 2006 24.18 24.36 24.05 24.19 66,400 -0.08(-0.35%)
Aug 18, 2006 24.34 24.52 24.05 24.27 99,300 -0.19(-0.80%)
Aug 17, 2006 24.36 24.49 24.11 24.47 98,300 +0.11(+0.47%)
Aug 16, 2006 24.14 24.52 24.04 24.36 109,500 +0.34(+1.39%)
Aug 15, 2006 23.25 24.02 23.24 24.02 178,700 +0.82(+3.51%)
Aug 14, 2006 23.07 23.26 22.90 23.20 94,200 +0.14(+0.61%)
Aug 11, 2006 23.40 23.48 22.99 23.07 61,000 -0.37(-1.58%)
Aug 10, 2006 23.01 23.55 22.86 23.43 190,500 -0.01(-0.02%)
Aug 09, 2006 23.64 23.66 23.38 23.44 95,100 -0.18(-0.78%)
Aug 08, 2006 24.10 24.13 23.58 23.62 209,800 -0.62(-2.58%)
Aug 07, 2006 23.85 24.36 23.50 24.25 210,700 +0.33(+1.38%)
Aug 04, 2006 23.80 24.67 23.73 23.92 545,300 +0.26(+1.10%)
Aug 03, 2006 22.25 23.66 22.18 23.66 892,400 +2.06(+9.54%)
Aug 02, 2006 21.19 21.60 21.00 21.60 277,800 +0.43(+2.01%)
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.