Skip to main content

Gildan Activewear (NY: GIL )

35.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.24 23.28 22.91 23.23 319,122 -0.12(-0.53%)
May 28, 2015 23.21 23.41 23.21 23.35 344,080 -0.01(-0.03%)
May 27, 2015 23.00 23.39 22.88 23.36 509,162 +0.37(+1.60%)
May 26, 2015 23.34 23.34 22.84 22.99 377,904 -0.40(-1.72%)
May 22, 2015 23.41 23.39 23.39 23.39 532,852 +0.06(+0.27%)
May 21, 2015 23.52 23.61 23.29 23.33 359,706 -0.24(-1.02%)
May 20, 2015 23.83 23.90 23.52 23.57 556,959 -0.23(-0.98%)
May 19, 2015 23.75 23.90 23.46 23.81 789,540 +0.04(+0.15%)
May 18, 2015 23.73 23.96 23.60 23.77 435,538 +0.04(+0.15%)
May 15, 2015 23.92 24.02 23.71 23.73 807,049 -0.23(-0.94%)
May 14, 2015 22.39 24.03 22.36 23.96 1,847,344 +1.33(+5.87%)
May 13, 2015 22.85 23.00 22.59 22.63 537,463 -0.18(-0.80%)
May 12, 2015 22.65 23.00 22.65 22.81 464,660 -0.09(-0.38%)
May 11, 2015 22.94 23.12 22.79 22.90 487,895 -0.07(-0.29%)
May 08, 2015 23.06 23.23 22.94 22.97 409,367 +0.06(+0.25%)
May 07, 2015 22.79 22.92 22.55 22.91 358,486 +0.06(+0.26%)
May 06, 2015 23.02 23.02 22.66 22.85 429,276 -0.01(-0.06%)
May 05, 2015 23.44 23.45 22.68 22.86 695,238 -0.60(-2.55%)
May 04, 2015 23.21 23.48 23.16 23.46 616,797 +0.34(+1.48%)
May 01, 2015 23.10 23.19 22.92 23.12 392,596 -0.04(-0.16%)
Apr 30, 2015 23.12 23.24 23.01 23.16 569,186 -0.11(-0.47%)
Apr 29, 2015 23.24 23.44 23.24 23.27 695,000 -0.01(-0.06%)
Apr 28, 2015 23.27 23.32 23.04 23.28 544,698 -0.04(-0.19%)
Apr 27, 2015 23.40 23.43 23.18 23.32 560,119 +0.03(+0.13%)
Apr 24, 2015 23.36 23.38 22.99 23.29 720,597 +0.06(+0.25%)
Apr 23, 2015 23.23 23.48 23.05 23.24 559,645 -0.06(-0.25%)
Apr 22, 2015 23.02 23.35 22.85 23.29 488,608 +0.37(+1.62%)
Apr 21, 2015 23.20 23.20 22.75 22.92 638,279 -0.21(-0.92%)
Apr 20, 2015 23.29 23.39 23.08 23.13 652,048 -0.05(-0.22%)
Apr 17, 2015 23.39 23.40 23.12 23.19 469,031 -0.23(-0.97%)
Apr 16, 2015 23.46 23.47 23.00 23.41 393,438 -0.02(-0.09%)
Apr 15, 2015 23.34 23.54 23.13 23.43 686,957 +0.04(+0.16%)
Apr 14, 2015 22.91 23.48 22.78 23.40 972,581 +0.70(+3.09%)
Apr 13, 2015 22.78 22.94 22.64 22.70 250,403 -0.09(-0.38%)
Apr 10, 2015 22.58 22.86 22.49 22.78 497,865 +0.26(+1.17%)
Apr 09, 2015 22.48 22.79 22.43 22.52 357,219 +0.06(+0.26%)
Apr 08, 2015 22.61 22.76 22.40 22.46 361,540 -0.02(-0.10%)
Apr 07, 2015 22.39 22.65 22.30 22.48 721,006 +0.07(+0.33%)
Apr 06, 2015 22.49 23.34 22.40 22.41 448,650 +0.25(+1.12%)
Apr 02, 2015 21.93 22.16 22.16 22.16 362,482 +0.36(+1.64%)
Apr 01, 2015 21.62 21.93 21.59 21.81 321,445 +0.25(+1.15%)
Mar 31, 2015 21.57 21.72 21.50 21.56 508,550 -0.11(-0.51%)
Mar 30, 2015 22.05 22.10 21.64 21.67 259,071 -0.14(-0.65%)
Mar 27, 2015 22.01 22.13 21.74 21.81 1,169,474 -0.18(-0.83%)
Mar 26, 2015 22.13 22.25 21.90 21.99 530,831 -0.13(-0.59%)
Mar 25, 2015 22.38 22.48 22.02 22.12 384,326 -0.13(-0.59%)
Mar 24, 2015 21.98 22.37 21.90 22.25 356,065 +0.31(+1.41%)
Mar 23, 2015 21.84 22.04 21.75 21.94 401,556 +0.14(+0.65%)
Mar 20, 2015 21.92 21.99 21.70 21.80 391,962 +0.04(+0.20%)
Mar 19, 2015 21.85 21.90 21.62 21.76 314,591 -0.19(-0.88%)
Mar 18, 2015 21.59 22.00 21.30 21.95 312,999 +0.36(+1.66%)
Mar 17, 2015 21.44 21.69 21.30 21.59 382,541 +0.11(+0.53%)
Mar 16, 2015 21.41 21.66 21.41 21.48 292,461 +0.16(+0.75%)
Mar 13, 2015 21.47 21.47 21.13 21.32 407,697 -0.17(-0.78%)
Mar 12, 2015 21.41 21.59 21.30 21.49 405,834 +0.20(+0.93%)
Mar 11, 2015 21.19 21.42 21.11 21.29 481,483 -0.01(-0.03%)
Mar 10, 2015 21.55 21.59 21.25 21.30 1,071,646 -0.41(-1.90%)
Mar 09, 2015 21.71 21.75 21.56 21.71 655,891 +0.01(+0.03%)
Mar 06, 2015 21.75 21.98 21.54 21.70 1,115,952 -0.28(-1.26%)
Mar 05, 2015 21.87 22.16 21.83 21.98 671,831 +0.13(+0.58%)
Mar 04, 2015 21.84 21.89 21.93 21.85 705,384 -0.08(-0.37%)
Mar 03, 2015 22.13 22.19 21.84 21.93 703,286 -0.19(-0.84%)
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.