Gildan Activewear (NY: GIL )

40.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 39.07 39.90 39.07 39.79 291,200 +0.37(+0.94%)
Feb 25, 2005 39.88 40.00 39.38 39.42 244,000 -0.49(-1.23%)
Feb 24, 2005 40.10 40.15 39.70 39.91 220,800 -0.53(-1.31%)
Feb 23, 2005 40.41 40.48 40.00 40.44 1,197,600 -0.07(-0.17%)
Feb 22, 2005 39.91 40.75 39.53 40.51 298,400 +0.60(+1.50%)
Feb 18, 2005 39.70 40.05 39.70 39.91 239,200 -0.47(-1.16%)
Feb 17, 2005 40.27 40.50 40.24 40.38 146,400 +0.11(+0.27%)
Feb 16, 2005 40.34 40.40 40.08 40.27 274,400 -0.35(-0.86%)
Feb 15, 2005 40.40 40.69 40.40 40.62 117,600 +0.24(+0.59%)
Feb 14, 2005 40.30 40.58 40.15 40.38 339,200 -0.01(-0.02%)
Feb 11, 2005 39.80 40.60 39.80 40.39 440,000 +0.51(+1.28%)
Feb 10, 2005 39.80 40.20 39.80 39.88 308,000 -0.02(-0.05%)
Feb 09, 2005 40.01 40.01 39.53 39.90 628,000 -0.16(-0.40%)
Feb 08, 2005 38.58 40.06 38.32 40.06 524,800 +1.60(+4.16%)
Feb 07, 2005 38.38 38.51 38.10 38.46 441,600 +0.04(+0.10%)
Feb 04, 2005 37.57 38.73 37.42 38.42 387,200 +0.85(+2.26%)
Feb 03, 2005 37.13 37.62 37.00 37.57 607,200 +0.39(+1.05%)
Feb 02, 2005 37.02 37.33 36.83 37.18 2,240,000 +0.17(+0.46%)
Feb 01, 2005 36.57 37.02 36.35 37.01 728,000 +0.43(+1.18%)
Jan 31, 2005 35.90 36.69 35.82 36.58 1,332,000 +0.73(+2.04%)
Jan 28, 2005 35.34 36.05 35.34 35.85 215,200 +0.51(+1.44%)
Jan 27, 2005 35.59 35.60 35.26 35.34 159,200 -0.08(-0.23%)
Jan 26, 2005 35.48 35.60 35.40 35.42 176,800 -0.04(-0.11%)
Jan 25, 2005 35.64 35.64 35.29 35.46 245,600 -0.30(-0.84%)
Jan 24, 2005 35.90 35.93 35.65 35.76 133,600 -0.12(-0.33%)
Jan 21, 2005 35.20 35.93 35.20 35.88 160,000 +0.71(+2.02%)
Jan 20, 2005 34.74 35.33 34.60 35.17 225,600 +0.33(+0.95%)
Jan 19, 2005 34.27 34.94 34.23 34.84 424,800 +0.67(+1.96%)
Jan 18, 2005 34.05 34.30 33.92 34.17 265,600 +0.22(+0.65%)
Jan 14, 2005 34.00 34.13 33.77 33.95 174,400 -0.03(-0.09%)
Jan 13, 2005 34.25 34.45 33.90 33.98 150,400 -0.20(-0.59%)
Jan 12, 2005 34.30 34.64 34.18 34.18 112,000 -0.04(-0.12%)
Jan 11, 2005 34.25 34.30 33.99 34.22 138,400 +0.03(+0.09%)
Jan 10, 2005 33.46 34.21 33.46 34.19 375,200 +0.89(+2.67%)
Jan 07, 2005 33.40 33.42 33.23 33.30 303,200 -0.05(-0.15%)
Jan 06, 2005 33.65 33.65 33.20 33.35 231,200 -0.35(-1.04%)
Jan 05, 2005 33.94 33.99 33.15 33.70 486,400 -0.24(-0.71%)
Jan 04, 2005 34.00 34.07 33.81 33.94 258,400 -0.09(-0.26%)
Jan 03, 2005 34.00 34.59 34.00 34.03 176,800 +0.04(+0.12%)
Dec 31, 2004 34.00 34.24 33.94 33.99 118,400 -0.09(-0.26%)
Dec 30, 2004 33.95 34.30 33.91 34.08 202,400 +0.23(+0.68%)
Dec 29, 2004 33.40 33.97 33.40 33.85 306,400 +0.83(+2.51%)
Dec 28, 2004 33.06 33.15 32.85 33.02 81,600 -0.01(-0.03%)
Dec 27, 2004 33.11 33.46 32.92 33.03 59,200 -0.01(-0.03%)
Dec 23, 2004 32.25 33.04 32.22 33.04 156,800 +0.85(+2.64%)
Dec 22, 2004 32.30 32.30 32.07 32.19 89,600 -0.11(-0.34%)
Dec 21, 2004 32.65 32.65 32.19 32.30 173,600 -0.29(-0.89%)
Dec 20, 2004 32.40 32.59 32.29 32.59 172,800 +0.26(+0.80%)
Dec 17, 2004 32.27 32.68 32.25 32.33 215,200 -0.05(-0.15%)
Dec 16, 2004 32.54 32.54 32.03 32.38 407,200 -0.12(-0.37%)
Dec 15, 2004 32.85 33.00 32.40 32.50 340,800 -0.11(-0.34%)
Dec 14, 2004 32.50 33.17 32.48 32.61 241,600 +0.14(+0.43%)
Dec 13, 2004 32.02 32.59 32.00 32.47 536,000 +0.46(+1.44%)
Dec 10, 2004 32.35 32.35 32.01 32.01 287,200 -0.49(-1.51%)
Dec 09, 2004 32.60 32.61 32.31 32.50 153,600 -0.10(-0.31%)
Dec 08, 2004 32.30 32.74 32.25 32.60 128,000 -0.30(-0.91%)
Dec 07, 2004 33.25 33.25 32.84 32.90 161,600 -0.60(-1.79%)
Dec 06, 2004 32.83 33.78 32.60 33.50 520,800 +0.70(+2.13%)
Dec 03, 2004 33.00 33.04 32.37 32.80 1,560,800 +0.16(+0.49%)
Dec 02, 2004 34.40 34.44 32.55 32.64 1,660,800 +0.96(+3.03%)
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.