Gildan Activewear (NY: GIL )

39.40 USD -1.01 (-2.50%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.46 27.75 26.85 27.52 593,428 +0.89(+3.34%)
Jun 28, 2012 26.92 27.14 26.03 26.63 433,948 -0.56(-2.06%)
Jun 27, 2012 26.51 27.24 26.44 27.19 651,365 +0.62(+2.33%)
Jun 26, 2012 26.70 26.84 26.13 26.57 373,930 -0.13(-0.49%)
Jun 25, 2012 26.81 26.89 26.44 26.70 431,586 -0.42(-1.55%)
Jun 22, 2012 27.12 27.25 26.75 27.12 432,677 +0.19(+0.71%)
Jun 21, 2012 27.78 28.01 26.88 26.93 404,050 -0.74(-2.67%)
Jun 20, 2012 27.56 28.02 27.16 27.67 435,959 +0.06(+0.22%)
Jun 19, 2012 27.23 27.61 27.23 27.61 936,640 +0.49(+1.81%)
Jun 18, 2012 27.39 27.51 26.87 27.12 935,607 -0.47(-1.70%)
Jun 15, 2012 27.30 27.65 27.02 27.59 509,599 +0.37(+1.36%)
Jun 14, 2012 27.09 27.37 26.78 27.22 688,928 +0.15(+0.55%)
Jun 13, 2012 27.05 27.47 26.65 27.07 1,060,873 -0.08(-0.29%)
Jun 12, 2012 25.45 27.18 25.38 27.15 1,577,135 +2.27(+9.12%)
Jun 11, 2012 25.57 25.90 24.82 24.88 746,307 -0.30(-1.19%)
Jun 08, 2012 24.90 25.41 24.46 25.18 793,060 +0.18(+0.72%)
Jun 07, 2012 24.84 25.48 24.79 25.00 873,324 +0.41(+1.67%)
Jun 06, 2012 24.40 24.90 24.32 24.59 792,786 +0.29(+1.19%)
Jun 05, 2012 23.19 24.34 23.17 24.30 1,130,011 +1.10(+4.74%)
Jun 04, 2012 23.01 23.32 22.83 23.20 855,847 +0.30(+1.31%)
Jun 01, 2012 23.17 23.18 22.18 22.90 1,419,848 -0.67(-2.84%)
May 31, 2012 24.36 24.41 23.22 23.57 1,271,383 -0.71(-2.92%)
May 30, 2012 24.84 24.86 24.23 24.28 788,275 -0.83(-3.31%)
May 29, 2012 24.98 25.25 24.65 25.11 573,037 +0.07(+0.28%)
May 25, 2012 25.01 25.17 24.75 25.04 542,022 +0.02(+0.08%)
May 24, 2012 25.33 25.40 24.67 25.02 554,361 -0.20(-0.79%)
May 23, 2012 24.74 25.26 24.38 25.22 537,007 +0.30(+1.20%)
May 22, 2012 25.41 25.54 24.68 24.92 1,251,968 -0.47(-1.85%)
May 21, 2012 24.88 25.43 24.53 25.39 623,071 +0.59(+2.38%)
May 18, 2012 25.34 25.44 24.69 24.80 967,331 -0.38(-1.51%)
May 17, 2012 25.84 26.07 24.92 25.18 1,251,090 -0.76(-2.93%)
May 16, 2012 24.60 26.15 24.42 25.94 2,597,334 +1.43(+5.83%)
May 15, 2012 24.93 25.20 24.31 24.51 1,063,564 -0.54(-2.16%)
May 14, 2012 25.12 25.44 24.75 25.05 884,706 -0.53(-2.07%)
May 11, 2012 25.47 26.10 25.44 25.58 559,199 -0.03(-0.12%)
May 10, 2012 26.02 26.12 25.28 25.61 959,214 -0.22(-0.85%)
May 09, 2012 25.18 26.14 25.07 25.83 977,778 +0.28(+1.10%)
May 08, 2012 25.82 25.85 24.89 25.55 1,241,394 -0.37(-1.43%)
May 07, 2012 26.30 26.44 25.86 25.92 1,067,276 -0.54(-2.04%)
May 04, 2012 27.69 27.72 26.16 26.46 1,044,859 -0.39(-1.45%)
May 03, 2012 29.35 29.49 25.76 26.85 3,311,145 -1.96(-6.80%)
May 02, 2012 27.78 28.99 27.54 28.81 1,180,605 +0.97(+3.48%)
May 01, 2012 28.66 28.81 27.77 27.84 1,042,997 -0.94(-3.27%)
Apr 30, 2012 28.24 28.81 28.22 28.78 1,140,812 +0.52(+1.84%)
Apr 27, 2012 27.97 28.59 27.90 28.26 1,443,971 +0.33(+1.18%)
Apr 26, 2012 27.51 28.00 27.43 27.93 625,853 +0.42(+1.53%)
Apr 25, 2012 27.23 27.57 26.80 27.51 726,922 +0.55(+2.04%)
Apr 24, 2012 27.73 27.80 26.79 26.96 813,627 -0.73(-2.64%)
Apr 23, 2012 27.31 27.73 27.28 27.69 1,128,338 -0.07(-0.25%)
Apr 20, 2012 26.98 28.09 26.93 27.76 748,787 +0.83(+3.08%)
Apr 19, 2012 26.94 27.44 26.80 26.93 592,655 -0.05(-0.19%)
Apr 18, 2012 26.77 26.98 26.66 26.98 337,623 +0.14(+0.52%)
Apr 17, 2012 26.82 27.10 26.71 26.84 419,166 +0.26(+0.98%)
Apr 16, 2012 26.91 27.12 26.49 26.58 430,485 -0.34(-1.26%)
Apr 13, 2012 27.06 27.50 26.83 26.92 543,221 -0.41(-1.50%)
Apr 12, 2012 26.73 27.38 26.73 27.33 299,266 +0.64(+2.40%)
Apr 11, 2012 26.77 27.01 26.59 26.69 580,310 +0.13(+0.49%)
Apr 10, 2012 27.12 27.33 26.51 26.56 872,284 -0.69(-2.53%)
Apr 09, 2012 27.38 27.46 26.85 27.25 942,905 -0.51(-1.84%)
Apr 05, 2012 27.74 27.92 27.62 27.76 374,764 +0.01(+0.04%)
Apr 04, 2012 27.93 28.04 27.42 27.75 582,163 -0.46(-1.63%)
Apr 03, 2012 27.90 28.39 27.68 28.21 661,141 +0.34(+1.22%)
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.