Gildan Activewear (NY: GIL )

29.47 +1.12 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 28.46 29.63 28.27 29.47 609,775 +1.12(+3.95%)
Sep 27, 2022 28.42 28.49 27.87 28.35 763,292 +0.24(+0.85%)
Sep 26, 2022 28.39 29.04 27.94 28.11 671,662 -0.50(-1.75%)
Sep 23, 2022 28.90 28.90 28.16 28.61 701,286 -0.74(-2.52%)
Sep 22, 2022 30.27 30.27 29.22 29.35 590,005 -0.87(-2.88%)
Sep 21, 2022 31.27 31.36 30.21 30.22 729,954 -0.87(-2.80%)
Sep 20, 2022 31.45 31.55 30.89 31.09 354,145 -0.72(-2.26%)
Sep 19, 2022 30.93 31.93 30.93 31.81 431,794 +0.62(+1.99%)
Sep 16, 2022 31.44 31.50 30.94 31.19 504,256 -0.72(-2.26%)
Sep 15, 2022 32.52 32.92 31.87 31.91 451,152 -0.61(-1.88%)
Sep 14, 2022 32.56 32.79 32.11 32.52 532,596 +0.06(+0.18%)
Sep 13, 2022 32.41 33.01 32.23 32.46 853,852 -0.94(-2.81%)
Sep 12, 2022 31.95 33.51 31.95 33.40 710,132 +1.53(+4.80%)
Sep 09, 2022 31.31 31.93 31.31 31.87 409,674 +0.89(+2.87%)
Sep 08, 2022 30.20 31.01 29.96 30.98 341,374 +0.43(+1.41%)
Sep 07, 2022 29.77 30.64 29.70 30.55 482,133 +0.72(+2.41%)
Sep 06, 2022 30.03 30.25 29.68 29.83 399,379 -0.13(-0.43%)
Sep 02, 2022 30.22 30.52 29.79 29.96 441,361 +0.10(+0.33%)
Sep 01, 2022 29.28 29.99 29.19 29.86 527,038 +0.28(+0.95%)
Aug 31, 2022 29.98 30.23 29.35 29.58 545,627 -0.36(-1.20%)
Aug 30, 2022 30.41 30.44 29.74 29.94 463,621 -0.21(-0.70%)
Aug 29, 2022 29.93 30.44 29.79 30.15 472,263 -0.11(-0.36%)
Aug 26, 2022 31.52 31.74 30.21 30.26 445,472 -1.26(-4.00%)
Aug 25, 2022 31.04 31.75 31.04 31.52 477,488 +0.52(+1.68%)
Aug 24, 2022 30.62 31.14 30.45 31.00 423,070 +0.13(+0.42%)
Aug 23, 2022 31.22 31.38 30.75 30.87 795,385 -0.30(-0.96%)
Aug 22, 2022 31.63 31.76 31.07 31.17 562,833 -1.08(-3.35%)
Aug 19, 2022 32.83 32.83 32.23 32.25 484,805 -0.77(-2.33%)
Aug 18, 2022 32.67 33.26 32.45 33.02 565,032 +0.26(+0.79%)
Aug 17, 2022 32.71 32.95 32.51 32.76 475,597 -0.52(-1.56%)
Aug 16, 2022 31.98 33.33 31.92 33.28 651,331 +1.18(+3.68%)
Aug 15, 2022 31.72 32.26 31.53 32.10 444,029 +0.02(+0.06%)
Aug 12, 2022 31.70 32.10 31.56 32.08 260,189 +0.54(+1.71%)
Aug 11, 2022 31.84 32.28 31.46 31.54 487,463 +0.00(+0.00%)
Aug 10, 2022 31.23 31.73 31.14 31.54 378,378 +0.96(+3.14%)
Aug 09, 2022 31.36 31.36 30.49 30.58 456,248 -0.85(-2.70%)
Aug 08, 2022 31.27 31.70 31.18 31.43 621,564 +0.36(+1.16%)
Aug 05, 2022 30.85 31.30 30.72 31.07 1,104,739 +0.10(+0.32%)
Aug 04, 2022 30.48 32.02 30.28 30.97 1,280,317 +1.48(+5.02%)
Aug 03, 2022 29.32 29.61 28.92 29.49 873,800 +0.61(+2.11%)
Aug 02, 2022 29.10 29.23 28.78 28.88 697,591 -0.50(-1.70%)
Aug 01, 2022 29.27 29.98 29.16 29.38 701,960 +0.06(+0.20%)
Jul 29, 2022 28.73 29.39 28.63 29.32 541,653 +0.65(+2.27%)
Jul 28, 2022 27.95 28.75 27.85 28.67 454,036 +0.78(+2.80%)
Jul 27, 2022 27.22 27.94 27.14 27.89 550,890 +0.91(+3.37%)
Jul 26, 2022 28.07 28.09 26.97 26.98 707,031 -1.59(-5.57%)
Jul 25, 2022 28.86 29.03 28.40 28.57 304,486 -0.19(-0.66%)
Jul 22, 2022 29.03 29.16 28.49 28.76 465,223 -0.27(-0.93%)
Jul 21, 2022 29.08 29.08 28.61 29.03 362,114 -0.10(-0.34%)
Jul 20, 2022 28.53 29.23 28.33 29.13 647,938 +0.66(+2.32%)
Jul 19, 2022 27.43 28.57 27.43 28.47 543,953 +1.35(+4.98%)
Jul 18, 2022 27.32 27.58 26.97 27.12 577,262 +0.21(+0.78%)
Jul 15, 2022 26.47 26.96 26.28 26.91 804,897 +0.55(+2.09%)
Jul 14, 2022 26.11 26.40 25.67 26.36 1,208,099 -0.23(-0.86%)
Jul 13, 2022 26.47 26.69 26.17 26.59 1,520,269 -0.17(-0.64%)
Jul 12, 2022 27.00 27.06 26.29 26.76 2,396,842 -0.41(-1.51%)
Jul 11, 2022 27.79 27.85 27.06 27.17 944,251 -0.92(-3.28%)
Jul 08, 2022 28.06 28.27 27.63 28.09 608,315 +0.03(+0.11%)
Jul 07, 2022 27.52 28.06 27.52 28.06 1,606,198 +0.74(+2.71%)
Jul 06, 2022 27.47 27.64 26.90 27.32 1,182,640 -0.28(-1.01%)
Jul 05, 2022 27.99 28.06 27.29 27.60 1,125,682 -1.29(-4.47%)
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.