Skip to main content

Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.50 19.63 19.41 19.49 762,557 -0.04(-0.19%)
Oct 28, 2016 19.59 19.87 19.43 19.53 883,090 +0.05(+0.27%)
Oct 27, 2016 19.60 19.66 19.45 19.48 658,469 -0.03(-0.16%)
Oct 26, 2016 19.52 19.84 19.50 19.51 899,184 -0.05(-0.23%)
Oct 25, 2016 19.76 20.10 19.52 19.55 611,875 -0.49(-2.46%)
Oct 24, 2016 20.04 20.17 19.96 20.05 569,249 +0.02(+0.11%)
Oct 21, 2016 19.74 20.14 19.68 20.02 709,742 +0.13(+0.65%)
Oct 20, 2016 20.43 20.43 19.83 19.89 862,977 -0.66(-3.21%)
Oct 19, 2016 20.64 20.80 20.53 20.55 738,506 -0.07(-0.33%)
Oct 18, 2016 20.65 20.77 20.51 20.62 545,062 +0.17(+0.85%)
Oct 17, 2016 20.60 20.69 20.43 20.45 378,913 -0.14(-0.66%)
Oct 14, 2016 20.86 20.94 20.53 20.58 323,669 -0.13(-0.62%)
Oct 13, 2016 20.73 20.93 20.52 20.71 744,762 -0.21(-0.98%)
Oct 12, 2016 20.74 20.97 20.64 20.92 755,024 +0.13(+0.62%)
Oct 11, 2016 20.91 20.96 20.62 20.79 622,661 -0.07(-0.33%)
Oct 10, 2016 20.99 21.06 20.86 20.86 230,355 -0.01(-0.04%)
Oct 07, 2016 21.06 21.06 20.68 20.87 393,914 -0.17(-0.83%)
Oct 06, 2016 20.84 21.05 20.75 21.04 484,747 +0.12(+0.58%)
Oct 05, 2016 20.76 21.03 20.75 20.92 541,032 +0.24(+1.14%)
Oct 04, 2016 21.11 21.14 20.60 20.68 624,829 -0.41(-1.94%)
Oct 03, 2016 21.15 21.25 20.97 21.09 487,119 -0.13(-0.61%)
Sep 30, 2016 21.28 21.44 21.20 21.22 551,339 +0.15(+0.72%)
Sep 29, 2016 21.43 21.63 21.07 21.07 548,180 -0.43(-2.01%)
Sep 28, 2016 21.43 21.57 21.18 21.50 713,818 +0.11(+0.53%)
Sep 27, 2016 21.12 21.43 21.06 21.39 433,086 +0.18(+0.86%)
Sep 26, 2016 21.35 21.37 21.13 21.21 449,487 -0.29(-1.34%)
Sep 23, 2016 21.48 21.62 21.39 21.50 428,334 -0.06(-0.28%)
Sep 22, 2016 21.33 21.63 21.28 21.56 619,758 +0.41(+1.94%)
Sep 21, 2016 20.80 21.15 20.67 21.15 449,667 +0.40(+1.94%)
Sep 20, 2016 21.01 21.01 20.70 20.74 507,704 -0.20(-0.98%)
Sep 19, 2016 20.91 21.19 20.91 20.95 419,954 +0.08(+0.40%)
Sep 16, 2016 21.02 21.02 20.81 20.87 514,417 -0.36(-1.68%)
Sep 15, 2016 21.11 21.38 21.11 21.22 817,906 -0.02(-0.07%)
Sep 14, 2016 21.49 21.49 21.23 21.24 599,246 -0.20(-0.92%)
Sep 13, 2016 21.95 22.03 21.39 21.43 854,842 -0.83(-3.72%)
Sep 12, 2016 22.00 22.32 21.97 22.26 508,873 +0.12(+0.55%)
Sep 09, 2016 22.51 22.51 22.11 22.14 524,915 -0.59(-2.61%)
Sep 08, 2016 22.71 22.79 22.63 22.73 480,493 -0.11(-0.47%)
Sep 07, 2016 22.79 22.90 22.70 22.84 419,019 +0.05(+0.23%)
Sep 06, 2016 22.59 22.82 22.49 22.79 362,280 +0.22(+0.98%)
Sep 02, 2016 22.45 22.57 22.57 22.57 266,037 +0.26(+1.16%)
Sep 01, 2016 22.33 22.55 22.22 22.31 402,497 -0.08(-0.34%)
Aug 31, 2016 22.47 22.47 22.15 22.38 248,379 -0.06(-0.27%)
Aug 30, 2016 22.59 22.63 22.37 22.44 285,451 -0.25(-1.10%)
Aug 29, 2016 22.60 22.73 22.57 22.70 185,638 +0.08(+0.34%)
Aug 26, 2016 22.60 22.94 22.50 22.62 269,769 +0.00(+0.00%)
Aug 25, 2016 22.73 22.87 22.60 22.62 228,805 -0.23(-1.00%)
Aug 24, 2016 22.77 22.89 22.72 22.85 207,385 +0.06(+0.27%)
Aug 23, 2016 22.81 22.87 22.70 22.79 252,942 +0.02(+0.10%)
Aug 22, 2016 22.85 22.93 22.72 22.76 256,480 -0.21(-0.93%)
Aug 19, 2016 22.58 22.98 22.51 22.98 386,241 +0.29(+1.27%)
Aug 18, 2016 22.18 22.79 22.13 22.69 459,392 +0.49(+2.19%)
Aug 17, 2016 22.24 22.31 22.10 22.20 350,942 -0.08(-0.37%)
Aug 16, 2016 22.48 22.57 22.27 22.29 374,261 -0.27(-1.21%)
Aug 15, 2016 22.63 22.71 22.51 22.56 226,798 +0.01(+0.03%)
Aug 12, 2016 22.76 22.99 22.43 22.55 522,910 -0.28(-1.23%)
Aug 11, 2016 22.35 22.84 22.22 22.83 534,650 +0.68(+3.09%)
Aug 10, 2016 22.21 22.50 22.02 22.15 361,497 -0.01(-0.03%)
Aug 09, 2016 22.21 22.38 22.10 22.16 340,486 +0.01(+0.07%)
Aug 08, 2016 22.03 22.15 21.89 22.14 374,106 +0.17(+0.76%)
Aug 05, 2016 22.04 22.21 21.86 21.98 1,420,387 -0.16(-0.72%)
Aug 04, 2016 22.03 22.28 22.00 22.13 299,090 +0.08(+0.34%)
Aug 03, 2016 21.79 22.09 21.67 22.06 407,212 +0.08(+0.34%)
Aug 02, 2016 22.01 22.20 21.94 21.98 454,931 -0.05(-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.