December 15th, 2015

Gildan Activewear (NY: GIL )

27.37 USD +0.28 (+1.03%)
Streaming Delayed Price Updated: 10:57 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 27.66 27.71 26.94 27.09 244,200 -0.80(-2.87%)
Jan 14, 2021 27.92 28.21 27.72 27.89 332,674 +0.29(+1.05%)
Jan 13, 2021 27.60 27.70 26.92 27.60 400,350 -0.08(-0.29%)
Jan 12, 2021 27.83 27.85 27.35 27.68 485,295 -0.10(-0.36%)
Jan 11, 2021 28.25 28.46 27.65 27.78 373,703 -0.72(-2.53%)
Jan 08, 2021 28.99 29.00 28.14 28.50 215,600 -0.29(-1.01%)
Jan 07, 2021 28.75 28.89 28.53 28.79 218,491 +0.15(+0.52%)
Jan 06, 2021 28.15 28.98 28.12 28.64 266,186 +0.58(+2.07%)
Jan 05, 2021 27.23 28.27 27.23 28.06 178,890 +0.70(+2.56%)
Jan 04, 2021 28.10 28.20 27.05 27.36 244,471 -0.65(-2.32%)
Dec 31, 2020 28.01 28.01 28.01 204,995 +0.04(+0.14%)
Dec 30, 2020 28.18 28.42 27.92 27.97 204,995 +0.02(+0.07%)
Dec 29, 2020 27.97 28.11 27.50 27.95 198,897 +0.20(+0.72%)
Dec 28, 2020 28.34 28.42 27.75 27.75 118,823 -0.47(-1.67%)
Dec 24, 2020 28.13 28.24 27.85 28.22 75,800 +0.19(+0.68%)
Dec 23, 2020 28.33 28.68 27.92 28.03 468,336 -0.13(-0.46%)
Dec 22, 2020 28.24 28.34 27.55 28.16 549,206 +0.09(+0.32%)
Dec 21, 2020 27.64 28.25 27.19 28.07 370,715 +0.05(+0.18%)
Dec 18, 2020 27.13 28.08 27.13 28.02 439,000 +0.82(+3.01%)
Dec 17, 2020 27.38 27.38 26.84 27.20 245,776 -0.09(-0.33%)
Dec 16, 2020 27.91 28.08 27.07 27.29 474,874 -0.46(-1.66%)
Dec 15, 2020 27.02 27.76 26.87 27.75 369,040 +0.72(+2.66%)
Dec 14, 2020 27.16 27.42 26.99 27.03 296,780 -0.03(-0.11%)
Dec 11, 2020 27.83 27.93 27.03 27.06 361,200 -1.01(-3.60%)
Dec 10, 2020 27.77 28.22 27.63 28.07 453,495 +0.23(+0.83%)
Dec 09, 2020 27.65 27.99 27.51 27.84 802,094 +0.41(+1.49%)
Dec 08, 2020 27.19 27.58 27.18 27.43 511,645 +0.10(+0.37%)
Dec 07, 2020 27.42 27.43 26.89 27.33 408,606 -0.16(-0.58%)
Dec 04, 2020 28.27 28.30 27.32 27.49 559,800 -0.64(-2.28%)
Dec 03, 2020 26.72 28.16 26.59 28.13 1,143,663 +1.47(+5.51%)
Dec 02, 2020 26.40 26.71 26.22 26.66 232,099 +0.06(+0.23%)
Dec 01, 2020 26.60 26.66 26.19 26.60 363,637 +0.47(+1.80%)
Nov 30, 2020 26.67 26.84 26.10 26.13 460,943 -0.52(-1.95%)
Nov 27, 2020 26.57 26.94 26.44 26.65 197,600 -0.01(-0.04%)
Nov 25, 2020 26.28 26.67 26.03 26.66 428,500 +0.16(+0.60%)
Nov 24, 2020 26.00 26.69 25.87 26.50 609,655 +0.76(+2.95%)
Nov 23, 2020 26.26 26.33 25.69 25.74 412,700 -0.38(-1.45%)
Nov 20, 2020 26.25 26.35 25.75 26.12 820,400 +0.25(+0.97%)
Nov 19, 2020 25.35 25.99 24.92 25.87 463,223 +0.42(+1.65%)
Nov 18, 2020 24.64 25.67 24.23 25.45 728,277 +0.91(+3.71%)
Nov 17, 2020 23.97 24.65 23.79 24.54 569,770 +0.27(+1.11%)
Nov 16, 2020 24.40 24.48 23.73 24.27 828,855 +0.38(+1.59%)
Nov 13, 2020 23.89 23.96 23.48 23.89 811,500 +0.12(+0.50%)
Nov 12, 2020 24.34 24.47 23.63 23.77 504,481 -0.83(-3.37%)
Nov 11, 2020 24.42 24.66 23.96 24.60 1,044,121 +0.19(+0.78%)
Nov 10, 2020 23.69 24.45 23.44 24.41 746,153 +0.70(+2.95%)
Nov 09, 2020 22.14 23.87 21.97 23.71 1,003,060 +2.78(+13.28%)
Nov 06, 2020 22.10 22.11 20.74 20.93 718,800 -1.17(-5.29%)
Nov 05, 2020 22.92 23.13 22.09 22.10 994,250 -0.60(-2.64%)
Nov 04, 2020 22.47 22.76 21.98 22.70 576,273 +0.21(+0.93%)
Nov 03, 2020 21.76 22.57 21.55 22.49 1,030,561 +1.20(+5.64%)
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.