Gildan Activewear (NY: GIL )

46.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.85 27.46 26.28 27.32 1,191,143 +0.10(+0.38%)
Jun 29, 2022 27.50 27.50 26.83 27.22 888,687 -0.23(-0.83%)
Jun 28, 2022 27.49 27.93 27.36 27.44 1,254,399 +0.00(+0.00%)
Jun 27, 2022 27.37 27.79 27.18 27.44 468,555 +0.25(+0.91%)
Jun 24, 2022 26.49 27.42 26.49 27.20 583,121 +0.76(+2.87%)
Jun 23, 2022 26.09 26.45 25.83 26.44 742,284 +0.51(+1.98%)
Jun 22, 2022 26.23 26.42 25.88 25.93 686,502 -0.72(-2.71%)
Jun 21, 2022 26.80 27.02 26.47 26.65 422,950 +0.51(+1.96%)
Jun 17, 2022 26.02 26.20 25.56 26.13 737,249 +0.24(+0.92%)
Jun 16, 2022 26.49 26.68 25.50 25.90 926,062 -1.27(-4.68%)
Jun 15, 2022 26.99 27.45 26.90 27.17 766,748 +0.42(+1.56%)
Jun 14, 2022 26.67 26.94 26.52 26.75 477,215 +0.16(+0.61%)
Jun 13, 2022 26.98 27.33 26.27 26.59 823,969 -1.17(-4.21%)
Jun 10, 2022 28.59 28.86 27.70 27.76 1,107,001 -1.40(-4.82%)
Jun 09, 2022 29.67 29.90 29.14 29.16 413,997 -0.84(-2.78%)
Jun 08, 2022 29.98 30.55 29.88 30.00 510,795 -0.25(-0.82%)
Jun 07, 2022 29.60 30.24 29.42 30.24 406,364 +0.41(+1.37%)
Jun 06, 2022 29.95 30.27 29.59 29.84 515,041 +0.06(+0.19%)
Jun 03, 2022 30.17 30.30 29.66 29.78 673,255 -0.70(-2.30%)
Jun 02, 2022 29.64 30.48 29.64 30.48 514,922 +0.80(+2.69%)
Jun 01, 2022 30.38 30.55 29.58 29.68 677,155 -0.20(-0.67%)
May 31, 2022 29.26 30.31 29.05 29.88 1,505,254 +0.57(+1.94%)
May 27, 2022 28.92 29.47 28.92 29.31 467,069 +0.57(+1.98%)
May 26, 2022 28.35 29.11 28.32 28.74 577,207 +0.70(+2.51%)
May 25, 2022 27.57 28.51 27.40 28.04 785,974 +0.05(+0.17%)
May 24, 2022 28.67 28.71 27.88 28.00 1,624,158 -0.97(-3.36%)
May 23, 2022 29.01 29.40 28.78 28.97 812,437 +0.06(+0.20%)
May 20, 2022 29.39 29.49 28.74 28.91 1,734,670 +0.01(+0.03%)
May 19, 2022 28.29 29.23 28.11 28.90 1,446,862 +0.42(+1.49%)
May 18, 2022 29.07 29.19 28.22 28.48 823,330 -1.33(-4.46%)
May 17, 2022 30.19 30.70 29.62 29.81 968,490 +0.34(+1.15%)
May 16, 2022 29.01 29.81 28.90 29.47 1,427,853 +0.22(+0.74%)
May 13, 2022 28.42 29.86 28.42 29.25 901,953 +1.25(+4.45%)
May 12, 2022 27.53 28.48 27.53 28.00 1,264,209 +0.25(+0.88%)
May 11, 2022 28.60 29.19 27.70 27.76 746,030 -0.70(-2.45%)
May 10, 2022 28.59 29.18 28.36 28.46 801,227 +0.25(+0.90%)
May 09, 2022 28.70 29.40 28.04 28.20 1,273,837 -0.98(-3.36%)
May 06, 2022 29.46 29.57 28.48 29.18 908,414 -0.57(-1.90%)
May 05, 2022 33.46 33.50 29.56 29.75 1,896,567 -3.91(-11.61%)
May 04, 2022 33.17 33.78 32.38 33.66 874,650 +0.63(+1.91%)
May 03, 2022 32.13 33.10 32.13 33.03 626,808 +0.96(+3.00%)
May 02, 2022 31.85 32.27 31.41 32.06 594,901 +0.08(+0.27%)
Apr 29, 2022 32.58 32.83 31.93 31.98 401,171 -0.67(-2.05%)
Apr 28, 2022 32.67 32.92 32.03 32.65 529,061 +0.32(+0.99%)
Apr 27, 2022 32.20 32.63 32.14 32.33 500,721 +0.16(+0.50%)
Apr 26, 2022 33.32 33.38 32.12 32.17 368,879 -1.52(-4.51%)
Apr 25, 2022 33.05 33.71 32.75 33.69 414,411 +0.29(+0.88%)
Apr 22, 2022 33.75 34.25 33.19 33.39 557,590 -0.70(-2.05%)
Apr 21, 2022 35.55 35.57 33.93 34.09 435,523 -0.98(-2.80%)
Apr 20, 2022 34.61 35.62 34.61 35.07 555,472 +0.59(+1.72%)
Apr 19, 2022 33.66 34.62 33.61 34.48 533,228 +0.76(+2.27%)
Apr 18, 2022 33.54 33.94 33.51 33.72 355,013 +0.06(+0.17%)
Apr 14, 2022 33.55 33.89 33.37 33.66 338,584 +0.16(+0.48%)
Apr 13, 2022 32.96 33.70 32.88 33.50 341,764 +0.49(+1.49%)
Apr 12, 2022 33.02 33.62 32.76 33.01 492,170 +0.27(+0.84%)
Apr 11, 2022 33.18 33.80 32.64 32.73 794,216 -0.76(-2.25%)
Apr 08, 2022 34.15 34.15 33.41 33.49 663,840 -0.57(-1.66%)
Apr 07, 2022 33.91 34.36 33.56 34.06 543,333 -0.06(-0.17%)
Apr 06, 2022 34.54 34.66 33.77 34.11 633,078 -0.61(-1.77%)
Apr 05, 2022 35.78 36.17 34.71 34.73 763,176 -1.09(-3.06%)
Apr 04, 2022 34.58 36.23 34.58 35.82 622,456 +1.17(+3.38%)
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.