Gildan Activewear (NY: GIL )

30.69 +0.06 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.04 31.25 30.57 31.06 593,495 +0.10(+0.32%)
Apr 28, 2016 31.43 31.66 30.93 30.96 335,689 -0.52(-1.65%)
Apr 27, 2016 31.53 31.70 31.10 31.48 392,201 -0.08(-0.25%)
Apr 26, 2016 31.07 31.84 31.07 31.56 402,443 +0.58(+1.87%)
Apr 25, 2016 30.55 30.98 30.23 30.98 384,003 +0.37(+1.21%)
Apr 22, 2016 30.83 31.17 30.45 30.61 297,747 -0.03(-0.10%)
Apr 21, 2016 30.65 31.23 30.57 30.64 546,058 +0.14(+0.46%)
Apr 20, 2016 30.63 30.96 30.34 30.50 643,464 -0.16(-0.52%)
Apr 19, 2016 30.68 30.91 30.38 30.66 534,936 +0.17(+0.56%)
Apr 18, 2016 30.37 30.77 30.29 30.49 534,547 -0.03(-0.10%)
Apr 15, 2016 30.25 30.65 30.17 30.52 451,579 +0.15(+0.49%)
Apr 14, 2016 30.26 30.60 30.16 30.37 436,729 +0.11(+0.36%)
Apr 13, 2016 30.26 30.46 29.95 30.26 352,811 +0.24(+0.80%)
Apr 12, 2016 29.90 30.45 29.88 30.02 566,750 +0.07(+0.23%)
Apr 11, 2016 29.86 30.21 29.74 29.95 579,376 +0.34(+1.15%)
Apr 08, 2016 30.27 30.44 29.49 29.61 888,948 -0.39(-1.30%)
Apr 07, 2016 30.16 30.53 29.82 30.00 402,707 -0.43(-1.41%)
Apr 06, 2016 30.05 30.60 29.90 30.43 385,009 +0.47(+1.57%)
Apr 05, 2016 30.02 30.19 29.88 29.96 365,977 -0.41(-1.35%)
Apr 04, 2016 30.94 30.94 30.30 30.37 307,260 -0.55(-1.78%)
Apr 01, 2016 30.11 31.08 30.06 30.92 454,434 +0.41(+1.34%)
Mar 31, 2016 30.09 30.67 30.09 30.51 477,114 +0.40(+1.33%)
Mar 30, 2016 30.21 30.51 30.05 30.11 275,673 +0.15(+0.50%)
Mar 29, 2016 29.53 30.02 29.50 29.96 293,548 +0.36(+1.22%)
Mar 28, 2016 29.42 29.64 29.29 29.60 228,558 +0.18(+0.61%)
Mar 24, 2016 29.53 29.42 29.42 29.42 339,500 -0.36(-1.21%)
Mar 23, 2016 29.81 30.16 29.54 29.78 358,433 -0.12(-0.40%)
Mar 22, 2016 30.01 30.14 29.77 29.90 624,210 -0.34(-1.12%)
Mar 21, 2016 29.83 30.29 29.83 30.24 398,512 +0.38(+1.27%)
Mar 18, 2016 29.71 30.20 29.63 29.86 567,291 +0.21(+0.71%)
Mar 17, 2016 29.24 29.99 29.11 29.65 761,858 +0.54(+1.86%)
Mar 16, 2016 28.87 29.25 28.80 29.11 1,193,111 +0.19(+0.66%)
Mar 15, 2016 29.03 29.26 28.60 28.92 837,730 -0.22(-0.75%)
Mar 14, 2016 28.96 29.35 28.66 29.14 640,389 +0.09(+0.31%)
Mar 11, 2016 28.32 29.20 28.16 29.05 884,466 +1.09(+3.90%)
Mar 10, 2016 27.68 28.07 27.52 27.96 731,856 +0.28(+1.01%)
Mar 09, 2016 27.39 27.80 27.35 27.68 752,965 +0.43(+1.58%)
Mar 08, 2016 27.13 27.65 26.88 27.25 862,092 -0.07(-0.26%)
Mar 07, 2016 26.45 27.38 26.37 27.32 728,955 +0.70(+2.63%)
Mar 04, 2016 26.37 27.13 26.20 26.62 662,628 +0.29(+1.10%)
Mar 03, 2016 26.18 26.60 26.16 26.33 832,506 +0.08(+0.30%)
Mar 02, 2016 26.68 26.73 26.18 26.25 703,356 -0.57(-2.13%)
Mar 01, 2016 26.06 27.14 26.05 26.82 1,046,740 +0.96(+3.71%)
Feb 29, 2016 26.06 26.34 25.80 25.86 797,886 -0.23(-0.88%)
Feb 26, 2016 25.53 26.16 25.22 26.09 1,193,429 +0.82(+3.24%)
Feb 25, 2016 25.48 25.56 24.53 25.27 1,030,308 -0.14(-0.55%)
Feb 24, 2016 22.95 25.54 22.63 25.41 2,207,613 +0.89(+3.63%)
Feb 23, 2016 24.76 24.76 24.40 24.52 631,768 -0.41(-1.64%)
Feb 22, 2016 24.77 25.04 24.61 24.93 726,839 +0.50(+2.05%)
Feb 19, 2016 24.52 24.53 24.15 24.43 590,298 -0.31(-1.25%)
Feb 18, 2016 24.88 24.95 24.47 24.74 579,410 +0.00(+0.00%)
Feb 17, 2016 24.25 24.78 24.15 24.74 1,012,016 +0.90(+3.78%)
Feb 16, 2016 23.79 24.01 23.37 23.84 720,300 +0.28(+1.19%)
Feb 12, 2016 23.16 23.56 23.56 23.56 590,600 +0.56(+2.43%)
Feb 11, 2016 22.85 23.04 22.61 23.00 948,240 -0.22(-0.95%)
Feb 10, 2016 22.72 23.45 22.72 23.22 900,765 +0.51(+2.25%)
Feb 09, 2016 22.48 23.06 22.47 22.71 1,541,274 -0.16(-0.70%)
Feb 08, 2016 23.75 23.76 22.43 22.87 2,225,174 -1.14(-4.75%)
Feb 05, 2016 24.80 24.80 23.71 24.01 2,742,891 -1.02(-4.08%)
Feb 04, 2016 25.22 25.43 24.91 25.03 605,577 -0.18(-0.71%)
Feb 03, 2016 24.91 25.23 24.55 25.21 879,423 +0.55(+2.23%)
Feb 02, 2016 25.15 25.16 24.32 24.66 901,645 -0.76(-2.99%)
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.