Gildan Activewear (NY: GIL )

30.63 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.47 26.22 25.38 26.17 1,065,106 +0.41(+1.59%)
Jan 30, 2017 25.46 25.84 25.18 25.76 489,023 +0.22(+0.86%)
Jan 27, 2017 25.65 25.68 25.45 25.54 617,111 -0.10(-0.39%)
Jan 26, 2017 25.81 26.06 25.60 25.64 502,344 -0.24(-0.93%)
Jan 25, 2017 25.28 25.94 25.19 25.88 538,222 +0.78(+3.11%)
Jan 24, 2017 25.19 25.20 25.02 25.10 393,599 +0.05(+0.20%)
Jan 23, 2017 25.08 25.10 24.83 25.05 458,977 -0.03(-0.12%)
Jan 20, 2017 24.92 25.22 24.90 25.08 464,162 +0.16(+0.64%)
Jan 19, 2017 25.28 25.49 24.87 24.92 770,909 -0.35(-1.39%)
Jan 18, 2017 25.14 25.65 25.08 25.27 765,099 +0.16(+0.64%)
Jan 17, 2017 24.80 25.16 24.79 25.11 788,052 +0.31(+1.25%)
Jan 13, 2017 24.80 24.80 24.80 0 -0.11(-0.44%)
Jan 12, 2017 25.04 25.09 24.85 24.91 511,333 -0.09(-0.36%)
Jan 11, 2017 25.57 25.58 24.87 25.00 749,830 -0.64(-2.50%)
Jan 10, 2017 25.80 26.23 25.62 25.64 672,429 +0.38(+1.50%)
Jan 09, 2017 25.45 25.48 25.17 25.26 524,199 -0.15(-0.59%)
Jan 06, 2017 25.69 25.78 25.39 25.41 769,552 -0.27(-1.05%)
Jan 05, 2017 25.59 25.81 25.40 25.68 903,910 -0.12(-0.47%)
Jan 04, 2017 25.48 26.01 25.48 25.80 743,624 +0.44(+1.74%)
Jan 03, 2017 25.38 25.60 25.30 25.36 1,302,634 -0.01(-0.04%)
Dec 30, 2016 25.37 25.37 25.37 0 -0.17(-0.67%)
Dec 29, 2016 25.55 25.66 25.41 25.54 589,780 +0.09(+0.35%)
Dec 28, 2016 25.53 25.63 25.39 25.45 494,847 -0.17(-0.66%)
Dec 27, 2016 25.67 25.78 25.48 25.62 290,527 +0.07(+0.27%)
Dec 23, 2016 25.55 25.55 25.55 0 -0.37(-1.43%)
Dec 22, 2016 26.49 26.49 25.85 25.92 911,395 -0.53(-2.00%)
Dec 21, 2016 26.37 26.50 26.16 26.45 450,452 +0.17(+0.65%)
Dec 20, 2016 26.35 26.59 26.24 26.28 633,141 -0.02(-0.08%)
Dec 19, 2016 27.93 27.93 26.30 26.30 2,073,881 -1.53(-5.50%)
Dec 16, 2016 27.64 27.97 27.56 27.83 840,629 +0.27(+0.98%)
Dec 15, 2016 27.53 27.59 27.35 27.56 533,259 -0.06(-0.22%)
Dec 14, 2016 27.89 28.07 27.54 27.62 804,868 -0.32(-1.15%)
Dec 13, 2016 28.02 28.15 27.93 27.94 554,803 -0.02(-0.07%)
Dec 12, 2016 28.00 28.08 27.67 27.96 813,616 +0.04(+0.14%)
Dec 09, 2016 27.67 27.95 27.67 27.92 436,910 +0.24(+0.87%)
Dec 08, 2016 27.74 27.82 27.56 27.68 673,919 +0.02(+0.07%)
Dec 07, 2016 27.18 27.77 27.18 27.66 598,877 +0.37(+1.36%)
Dec 06, 2016 26.96 27.31 26.87 27.29 692,647 +0.31(+1.15%)
Dec 05, 2016 27.67 27.71 26.98 26.98 727,652 -0.49(-1.78%)
Dec 02, 2016 27.20 27.86 27.20 27.47 1,075,206 +0.21(+0.77%)
Dec 01, 2016 27.16 27.49 27.13 27.26 1,027,145 +0.07(+0.26%)
Nov 30, 2016 27.70 27.96 27.18 27.19 936,048 -0.55(-1.98%)
Nov 29, 2016 27.60 27.84 27.53 27.74 661,920 +0.01(+0.04%)
Nov 28, 2016 27.44 27.82 27.40 27.73 916,885 +0.35(+1.28%)
Nov 25, 2016 27.33 27.53 27.10 27.38 223,345 +0.03(+0.11%)
Nov 23, 2016 27.35 27.35 27.35 0 +0.21(+0.77%)
Nov 22, 2016 26.72 27.14 26.72 27.14 377,922 +0.42(+1.57%)
Nov 21, 2016 26.53 26.72 26.42 26.72 343,774 +0.41(+1.56%)
Nov 18, 2016 26.43 26.55 26.24 26.31 589,831 -0.16(-0.60%)
Nov 17, 2016 26.51 26.66 26.37 26.47 402,108 +0.07(+0.27%)
Nov 16, 2016 26.52 26.77 26.33 26.40 426,372 -0.34(-1.27%)
Nov 15, 2016 26.55 26.77 26.04 26.74 662,504 +0.29(+1.10%)
Nov 14, 2016 25.41 26.50 25.34 26.45 1,231,376 +1.27(+5.04%)
Nov 11, 2016 25.09 25.34 24.93 25.18 658,589 -0.06(-0.24%)
Nov 10, 2016 25.38 25.79 25.18 25.24 692,791 -0.14(-0.55%)
Nov 09, 2016 25.37 25.49 25.18 25.38 1,256,741 -0.47(-1.82%)
Nov 08, 2016 25.37 26.08 25.29 25.85 716,167 +0.45(+1.77%)
Nov 07, 2016 24.87 25.40 24.80 25.40 717,799 +0.78(+3.17%)
Nov 04, 2016 24.90 25.10 24.61 24.62 792,328 -0.37(-1.48%)
Nov 03, 2016 24.85 26.51 24.80 24.99 1,854,957 -0.15(-0.60%)
Nov 02, 2016 25.34 25.42 24.97 25.14 864,692 -0.25(-0.98%)
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.