GIL - Gildan Activewear Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201940.2740.3539.9940.1640.16287,400
Jul 17, 201940.2740.3940.1140.1740.17346,200
Jul 16, 201939.7740.3639.7740.3040.30412,800
Jul 15, 201939.7039.9939.6839.8839.88328,700
Jul 12, 201938.8839.8038.8839.5439.54348,700
Jul 11, 201938.7539.1938.7438.9638.96432,900
Jul 10, 201939.1439.3938.6638.7838.78332,800
Jul 09, 201938.6039.1738.6039.0439.04484,800
Jul 08, 201938.8738.8938.6038.7938.79332,300
Jul 05, 201939.0939.0938.4838.9138.91521,800
Jul 03, 201939.0339.2339.0339.1639.16229,000
Jul 02, 201938.7239.1738.6838.9438.94401,700
Jul 01, 201938.9839.5838.7138.8438.84286,300
Jun 28, 201938.5338.7638.3338.6838.68514,100
Jun 27, 201938.3338.5438.2138.4538.45452,200
Jun 26, 201938.2738.4438.0638.0938.09302,900
Jun 25, 201938.8438.9838.1538.3038.30400,300
Jun 24, 201939.0539.2838.9038.9138.91218,800
Jun 21, 201939.0439.2738.9339.1339.13307,300
Jun 20, 201939.4339.5438.8939.1439.14288,400
Jun 19, 201939.3339.4938.8539.1039.10413,100
Jun 18, 201939.1439.5539.1039.3139.31683,300
Jun 17, 201938.7539.1738.6939.0539.05572,000
Jun 14, 201938.2238.8237.9638.7638.76810,600
Jun 13, 201937.4838.2337.3938.2238.22533,900
Jun 12, 201937.2037.7637.2037.4337.43279,000
Jun 11, 201937.3737.6437.2137.2737.27293,400
Jun 10, 201936.8737.3536.8737.2737.27312,900
Jun 07, 201936.6836.9236.6336.8336.83453,000
Jun 06, 201936.7636.9036.5336.5536.55441,800
Jun 05, 201936.3936.6936.3736.5836.58304,400
Jun 04, 201936.1236.3435.8036.3436.34576,300
Jun 03, 201936.0436.1735.6035.8135.81624,500
May 31, 201936.2036.2935.9536.0636.06271,900
May 30, 201936.2936.7436.2936.4936.49507,800
May 29, 201936.1136.5435.8936.3136.31695,400
May 28, 201936.7137.3536.4536.5236.52611,400
May 24, 201936.9137.2536.6836.7436.74372,100
May 23, 201937.1237.1236.5936.7036.70496,500
May 22, 201937.1437.6437.0037.3537.35530,300
May 21, 201937.5037.8337.2437.3937.39527,200
May 20, 201937.4637.7437.2137.5037.50197,900
May 17, 201937.3538.0737.1737.6137.61458,000
May 16, 201937.2237.7237.2237.4737.47485,300
May 15, 201936.4137.5336.4137.2437.24587,600
May 15, 20190.134 Dividend
May 14, 201936.5936.8836.4936.7936.66503,800
May 13, 201937.2337.2336.5136.5936.46440,500
May 10, 201937.4537.8337.1137.6337.49366,400
May 09, 201937.0737.8937.0737.5137.37485,300
May 08, 201937.6437.9137.3237.3337.19437,600
May 07, 201937.8038.0937.5837.7837.641,100,300
May 06, 201937.1538.0537.1537.9537.81531,100
May 03, 201937.9438.1537.4437.6237.48570,100
May 02, 201937.0838.2836.4638.1438.001,081,000
May 01, 201936.7436.9236.2736.3036.17683,000
Apr 30, 201936.9637.1336.7836.8736.74531,900
Apr 29, 201937.0237.4836.9937.0136.88375,300
Apr 26, 201937.6637.6637.0637.0836.94357,500
Apr 25, 201937.5137.9537.4937.7437.60406,900
Apr 24, 201937.5237.5837.1337.5437.40378,300
Apr 23, 201937.2737.5037.1937.4737.33346,000
Apr 22, 201937.1037.3336.9137.2637.12441,900
Apr 18, 201937.0837.2036.9037.1937.05317,000
Apr 17, 201937.1737.2737.0837.1036.96264,500
Apr 16, 201937.0237.1436.9637.0936.95397,200
Apr 15, 201937.1037.2736.9837.0036.87348,500
Apr 12, 201936.9237.1436.7337.0536.92344,300
Apr 11, 201936.9137.0136.6936.7736.64224,600
Apr 10, 201936.7536.9836.4036.8536.72295,900
Apr 09, 201936.5136.7736.4136.6636.53421,200
Apr 08, 201936.5636.8536.3936.6336.50320,100
Apr 05, 201936.8037.0736.4536.5636.43338,900
Apr 04, 201936.4737.0236.4736.8036.67508,800
Apr 03, 201936.9036.9136.5236.5236.39825,500
Apr 02, 201936.6036.8436.1836.7936.66522,400
Apr 01, 201936.2036.7535.8536.6036.47540,500
Mar 29, 201935.9036.0335.6735.9735.84547,800
Mar 28, 201936.1236.3235.7735.8535.72376,100
Mar 27, 201935.5236.0135.0935.8335.70669,300
Mar 26, 201936.9136.9736.1936.2336.10405,300
Mar 25, 201936.4936.8236.3736.7336.60556,600
Mar 22, 201936.3036.5336.1736.4836.35358,100
Mar 21, 201936.1336.5136.0236.4936.36300,600
Mar 20, 201936.4836.4835.8736.1836.05360,100
Mar 19, 201936.3036.6836.1636.5636.43766,900
Mar 18, 201935.8236.2435.7436.2136.08609,000
Mar 15, 201935.9835.9835.4835.8135.68420,500
Mar 14, 201935.5135.9735.4035.9335.80669,900
Mar 13, 201935.3335.6535.2935.5435.41428,200
Mar 12, 201935.5435.5435.1035.3135.18498,000
Mar 11, 201935.4535.5735.2535.4435.31801,600
Mar 08, 201935.1535.4135.0835.3535.22505,300
Mar 07, 201935.3335.3935.1735.2835.15270,000
Mar 06, 201935.4135.6035.2535.3535.22406,400
Mar 06, 20190.134 Dividend
Mar 05, 201935.6735.8735.5235.5335.27297,800
Mar 04, 201936.1636.4635.5635.6635.40410,400
Mar 01, 201935.9236.6635.9235.9535.68473,300
Feb 28, 201935.7536.0335.6235.6735.41423,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...