Gildan Activewear Historical Data - GIL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Gildan Activewear Inc GIL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.51 3.33% 15.83 15.56 15.96 15.57 15.32 20:00:00
more quote information »

GIL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.7415.9613.7014.65921,4561.097.39%
1 Month13.6415.9611.95513.701,127,1032.1916.06%
3 Months20.8621.109.4213.461,458,770-5.03-24.11%
6 Months28.6130.299.4218.711,098,307-12.78-44.67%
1 Year36.0440.409.4223.81902,533-20.21-56.08%
3 Years29.6340.409.4227.53604,282-13.80-46.57%
5 Years32.1440.409.4227.70583,100-16.31-50.75%

GIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 15.83 0.51 3.33% 15.57 15.96 15.32 1,125,141
Jun 02 2020 15.32 0.32 2.13% 14.97 15.64 14.90 1,190,050
Jun 01 2020 15.00 1.09 7.84% 13.84 15.00 13.84 873,627
May 29 2020 13.91 -0.18 -1.28% 14.02 14.08 13.70 934,401
May 28 2020 14.09 -0.44 -3.03% 14.74 14.74 14.03 534,775
May 27 2020 14.53 0.19 1.32% 14.74 15.00 14.155 1,074,426
May 26 2020 14.34 1.09 8.23% 13.72 14.41 13.28 1,919,324
May 22 2020 13.25 -0.23 -1.71% 13.57 13.6274 13.125 863,332
May 21 2020 13.48 0.25 1.89% 13.26 13.61 12.86 645,555
May 20 2020 13.23 0.07 0.53% 13.45 13.6035 13.185 605,956
May 19 2020 13.16 -0.48 -3.52% 13.54 13.60 13.07 817,539
May 18 2020 13.64 1.12 8.91% 13.14 13.73 12.53 700,080
May 15 2020 12.5245 -0.37 -2.84% 12.75 13.03 12.48 958,276
May 14 2020 12.89 -0.26 -1.98% 12.91 13.00 11.955 1,646,606
May 13 2020 13.15 -0.69 -4.99% 13.65 13.94 12.78 2,951,994
May 12 2020 13.84 -0.17 -1.21% 14.19 14.37 13.83 1,749,835
May 11 2020 14.01 0.22 1.6% 13.56 14.02 13.42 779,306
May 08 2020 13.79 0.44 3.3% 13.70 13.90 13.47 476,147
May 07 2020 13.35 -0.16 -1.18% 13.67 13.99 13.31 1,124,019
May 06 2020 13.51 0.00 0.0% 13.64 13.85 13.00 1,569,714
May 05 2020 13.51 0.02 0.15% 13.73 14.05 13.28 2,297,319
May 04 2020 13.49 -0.02 -0.15% 13.26 13.59 12.94 2,308,179
See More Historical Prices »


Your Recent History
NYSE
GIL
Gildan Act..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.