Gildan Activewear (NY: GIL )

29.22 -0.27 (-0.92%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.68 25.86 25.56 25.67 579,004 -0.05(-0.19%)
Oct 28, 2016 25.80 26.16 25.59 25.72 670,524 +0.07(+0.27%)
Oct 27, 2016 25.82 25.89 25.61 25.65 499,971 -0.04(-0.16%)
Oct 26, 2016 25.71 26.13 25.68 25.69 682,744 -0.06(-0.23%)
Oct 25, 2016 26.02 26.47 25.71 25.75 464,592 -0.65(-2.46%)
Oct 24, 2016 26.39 26.57 26.29 26.40 432,227 +0.03(+0.11%)
Oct 21, 2016 26.00 26.52 25.92 26.37 538,902 +0.17(+0.65%)
Oct 20, 2016 26.91 26.91 26.12 26.20 655,252 -0.87(-3.21%)
Oct 19, 2016 27.18 27.40 27.04 27.07 560,742 -0.09(-0.33%)
Oct 18, 2016 27.19 27.36 27.01 27.16 413,862 +0.23(+0.85%)
Oct 17, 2016 27.13 27.25 26.91 26.93 287,706 -0.18(-0.66%)
Oct 14, 2016 27.47 27.58 27.04 27.11 245,760 -0.17(-0.62%)
Oct 13, 2016 27.30 27.56 27.02 27.28 565,492 -0.27(-0.98%)
Oct 12, 2016 27.32 27.62 27.18 27.55 573,284 +0.17(+0.62%)
Oct 11, 2016 27.54 27.60 27.16 27.38 472,782 -0.09(-0.33%)
Oct 10, 2016 27.65 27.73 27.47 27.47 174,907 -0.01(-0.04%)
Oct 07, 2016 27.74 27.74 27.24 27.48 299,096 -0.23(-0.83%)
Oct 06, 2016 27.44 27.72 27.33 27.71 368,065 +0.16(+0.58%)
Oct 05, 2016 27.34 27.70 27.33 27.55 410,802 +0.31(+1.14%)
Oct 04, 2016 27.80 27.84 27.13 27.24 474,428 -0.54(-1.94%)
Oct 03, 2016 27.85 27.98 27.62 27.78 369,866 -0.17(-0.61%)
Sep 30, 2016 28.02 28.24 27.92 27.95 418,628 +0.20(+0.72%)
Sep 29, 2016 28.23 28.49 27.75 27.75 416,229 -0.57(-2.01%)
Sep 28, 2016 28.23 28.41 27.89 28.32 541,997 +0.15(+0.53%)
Sep 27, 2016 27.82 28.22 27.74 28.17 328,839 +0.24(+0.86%)
Sep 26, 2016 28.12 28.15 27.82 27.93 341,292 -0.38(-1.34%)
Sep 23, 2016 28.29 28.48 28.17 28.31 325,231 -0.08(-0.28%)
Sep 22, 2016 28.09 28.49 28.02 28.39 470,578 +0.54(+1.94%)
Sep 21, 2016 27.39 27.85 27.22 27.85 341,429 +0.53(+1.94%)
Sep 20, 2016 27.67 27.67 27.26 27.32 385,496 -0.27(-0.98%)
Sep 19, 2016 27.54 27.91 27.54 27.59 318,868 +0.11(+0.40%)
Sep 16, 2016 27.69 27.69 27.41 27.48 390,593 -0.47(-1.68%)
Sep 15, 2016 27.80 28.16 27.80 27.95 621,030 -0.02(-0.07%)
Sep 14, 2016 28.30 28.30 27.96 27.97 455,003 -0.26(-0.92%)
Sep 13, 2016 28.91 29.01 28.17 28.23 649,075 -1.09(-3.72%)
Sep 12, 2016 28.98 29.39 28.93 29.32 386,384 +0.16(+0.55%)
Sep 09, 2016 29.64 29.64 29.11 29.16 398,564 -0.78(-2.61%)
Sep 08, 2016 29.91 30.01 29.81 29.94 364,835 -0.14(-0.47%)
Sep 07, 2016 30.01 30.16 29.90 30.08 318,158 +0.07(+0.23%)
Sep 06, 2016 29.75 30.06 29.62 30.01 275,077 +0.29(+0.98%)
Sep 02, 2016 29.57 29.72 29.72 29.72 202,000 +0.34(+1.16%)
Sep 01, 2016 29.41 29.70 29.27 29.38 305,613 -0.10(-0.34%)
Aug 31, 2016 29.59 29.59 29.17 29.48 188,593 -0.08(-0.27%)
Aug 30, 2016 29.75 29.81 29.46 29.56 216,741 -0.33(-1.10%)
Aug 29, 2016 29.77 29.93 29.72 29.89 140,954 +0.10(+0.34%)
Aug 26, 2016 29.76 30.21 29.63 29.79 204,834 +0.00(+0.00%)
Aug 25, 2016 29.94 30.12 29.77 29.79 173,730 -0.30(-1.00%)
Aug 24, 2016 29.99 30.15 29.92 30.09 157,466 +0.08(+0.27%)
Aug 23, 2016 30.04 30.12 29.90 30.01 192,057 +0.03(+0.10%)
Aug 22, 2016 30.10 30.20 29.92 29.98 194,744 -0.28(-0.93%)
Aug 19, 2016 29.74 30.27 29.65 30.26 293,270 +0.38(+1.27%)
Aug 18, 2016 29.21 30.01 29.14 29.88 348,813 +0.64(+2.19%)
Aug 17, 2016 29.29 29.38 29.11 29.24 266,468 -0.11(-0.37%)
Aug 16, 2016 29.60 29.72 29.33 29.35 284,174 -0.36(-1.21%)
Aug 15, 2016 29.81 29.91 29.64 29.71 172,206 +0.01(+0.03%)
Aug 12, 2016 29.97 30.28 29.54 29.70 397,042 -0.37(-1.23%)
Aug 11, 2016 29.44 30.08 29.27 30.07 405,956 +0.90(+3.09%)
Aug 10, 2016 29.25 29.63 29.00 29.17 274,482 -0.01(-0.03%)
Aug 09, 2016 29.25 29.47 29.10 29.18 258,529 -0.16(-0.55%)
Aug 08, 2016 29.19 29.35 29.01 29.34 282,319 +0.22(+0.76%)
Aug 05, 2016 29.20 29.43 28.97 29.12 1,071,893 -0.21(-0.72%)
Aug 04, 2016 29.19 29.52 29.15 29.33 225,708 +0.10(+0.34%)
Aug 03, 2016 28.88 29.27 28.71 29.23 307,302 +0.10(+0.34%)
Aug 02, 2016 29.16 29.42 29.07 29.13 343,313 -0.06(-0.21%)
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.