GIL - Gildan Activewear Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201731.3631.7731.2931.6831.68246,700
Oct 19, 201731.3931.4731.2631.3831.38318,900
Oct 18, 201731.0931.4531.0931.3931.39251,200
Oct 17, 201730.9831.1230.9331.0131.01282,300
Oct 16, 201730.9031.0830.7430.9730.97306,700
Oct 13, 201731.0231.2830.7231.0131.01384,400
Oct 12, 201731.0631.1430.9631.0131.01582,900
Oct 11, 201730.7731.1730.6831.1031.10388,000
Oct 10, 201730.8431.0430.1130.7730.77958,800
Oct 09, 201731.5931.5930.1930.6230.62707,000
Oct 06, 201731.3731.6231.2631.5231.52252,500
Oct 05, 201731.7231.8231.2631.4131.41348,000
Oct 04, 201731.5531.8231.4231.7131.71326,100
Oct 03, 201731.4831.7131.2531.5431.54306,200
Oct 02, 201731.3731.5731.3631.4431.44281,000
Sep 29, 201731.2131.5531.1031.2831.28393,600
Sep 28, 201730.7031.2830.7031.1331.13371,900
Sep 27, 201730.8530.8930.5530.7630.76373,600
Sep 26, 201730.7631.0130.5330.7930.79420,200
Sep 25, 201730.6030.8330.5030.5530.55307,500
Sep 22, 201730.9631.1430.5830.7330.73245,100
Sep 21, 201730.8431.0830.6530.9930.99241,300
Sep 20, 201730.9331.1430.6530.8030.80153,900
Sep 19, 201730.7631.0330.7330.9430.94199,300
Sep 18, 201730.7630.9530.6730.7530.75254,200
Sep 15, 201730.4430.9130.4430.7530.75357,800
Sep 14, 201730.9730.9730.2630.3930.39425,100
Sep 13, 201731.4931.4930.8530.9930.99344,200
Sep 12, 201731.7331.7331.1931.3531.35298,300
Sep 11, 201731.5931.8731.4131.6031.60406,300
Sep 08, 201731.4531.5431.2831.4031.40226,900
Sep 07, 201731.5931.7231.3231.4731.47261,900
Sep 06, 201731.0331.7731.0131.5231.52272,500
Sep 05, 201731.5731.5730.9331.0831.08297,200
Sep 01, 201731.4531.6231.2931.5431.54329,600
Aug 31, 201731.0131.4631.0031.3031.30317,200
Aug 30, 201730.7931.1530.6630.9530.95241,700
Aug 29, 201730.6930.9430.4830.8330.83335,400
Aug 28, 201730.8931.0030.5830.9230.92221,000
Aug 25, 201730.6831.0730.6130.8430.84243,500
Aug 24, 201730.5430.8430.3930.6030.60219,300
Aug 23, 201730.2130.5630.0930.3230.32267,200
Aug 22, 201730.1330.4230.0030.3230.32188,800
Aug 21, 201729.8330.0529.6530.0030.00254,400
Aug 18, 201730.2230.3129.8329.8729.87214,500
Aug 17, 201730.5230.7430.2730.2730.27185,500
Aug 16, 201730.4230.8330.4230.6030.60233,000
Aug 15, 201730.4230.4630.0630.4030.40221,800
Aug 15, 20170.094 Dividend
Aug 14, 201730.3330.6730.3230.4630.37227,100
Aug 11, 201729.8630.3729.7030.1330.04382,700
Aug 10, 201730.5430.6030.1530.1730.08244,300
Aug 09, 201730.7131.0730.5830.5930.50391,600
Aug 08, 201730.4031.1430.2031.0030.90406,000
Aug 07, 201730.1130.4329.9630.2730.18312,300
Aug 04, 201729.7330.1329.6429.9929.90322,900
Aug 03, 201730.6530.9329.4830.0429.95457,100
Aug 02, 201730.0230.2729.9030.0329.94445,600
Aug 01, 201730.3230.4429.8230.0129.92318,800
Jul 31, 201730.2730.2729.9430.1330.04337,000
Jul 28, 201730.2530.3229.9830.1530.06315,200
Jul 27, 201730.7330.7430.0230.1830.09238,400
Jul 26, 201730.5230.8230.3230.7230.63287,100
Jul 25, 201730.3630.4930.2030.4530.36194,900
Jul 24, 201730.3330.3730.0130.2130.12251,200
Jul 21, 201730.3130.3629.9430.3430.25291,600
Jul 20, 201730.2230.5430.2230.3530.26269,200
Jul 19, 201730.1230.2229.9830.2030.11286,800
Jul 18, 201730.0830.2429.8830.0229.93295,500
Jul 17, 201730.1530.2729.9630.0429.95266,700
Jul 14, 201729.9830.2629.9530.1930.10526,200
Jul 13, 201730.2630.2729.7229.8829.79669,800
Jul 12, 201730.3330.5930.3130.5230.43261,300
Jul 11, 201730.3530.4230.0230.2530.16408,000
Jul 10, 201730.7831.0230.6730.9030.80241,800
Jul 07, 201730.4030.8330.3130.8330.73215,200
Jul 06, 201730.6430.6530.2830.2930.20295,400
Jul 05, 201730.6630.8930.2730.8330.73427,200
Jul 03, 201730.8830.9330.7130.8430.74133,200
Jun 30, 201730.5330.9030.3530.7330.64495,900
Jun 29, 201730.7730.8130.3730.6930.60551,300
Jun 28, 201731.2231.4630.4930.7030.61954,300
Jun 27, 201731.7231.7231.3931.4431.34777,600
Jun 26, 201731.6031.8331.4931.7431.64640,200
Jun 23, 201731.1631.5130.9931.4031.30825,200
Jun 22, 201731.1231.3631.0531.3231.22867,500
Jun 21, 201730.5931.1930.5731.0930.99598,800
Jun 20, 201730.9030.9130.6130.6730.58309,200
Jun 19, 201730.5130.9530.4830.9030.80403,500
Jun 16, 201730.6630.7130.3130.5530.46535,000
Jun 15, 201730.4930.9330.3430.7730.68648,000
Jun 14, 201730.8530.8630.4930.7630.67562,600
Jun 13, 201730.7030.8530.6230.6830.59453,000
Jun 12, 201730.3630.6730.3030.5130.42579,600
Jun 09, 201730.1730.4830.0130.3630.27395,900
Jun 08, 201730.0230.1629.9030.1030.01473,900
Jun 07, 201730.0030.1729.8729.8829.79416,900
Jun 06, 201729.7830.0029.6029.9429.85668,500
Jun 05, 201729.6329.9829.5329.8529.76697,600
Jun 02, 201729.5229.7029.4029.6429.55363,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...