Gildan Activewear (TSX: GIL )

54.12 +0.44 (+0.82%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 54.00 54.41 53.63 53.68 174,481 -0.26(-0.48%)
Jul 12, 2024 53.70 54.52 53.70 53.94 238,516 +0.30(+0.56%)
Jul 11, 2024 53.32 53.67 53.26 53.64 331,394 +0.46(+0.86%)
Jul 10, 2024 52.43 53.25 52.43 53.18 292,454 +0.83(+1.59%)
Jul 09, 2024 52.75 53.36 52.32 52.35 171,071 -0.40(-0.76%)
Jul 08, 2024 52.46 53.07 52.46 52.75 215,399 +0.53(+1.01%)
Jul 05, 2024 52.95 53.06 52.14 52.22 277,563 -0.68(-1.29%)
Jul 04, 2024 51.89 53.18 51.89 52.90 76,436 +1.02(+1.97%)
Jul 03, 2024 51.92 52.73 51.74 51.88 328,417 -0.20(-0.38%)
Jul 02, 2024 51.80 52.11 51.47 52.08 429,456 +0.19(+0.37%)
Jun 28, 2024 51.89 0 -0.05(-0.10%)
Jun 27, 2024 51.40 51.98 51.35 51.94 286,497 +0.37(+0.72%)
Jun 26, 2024 51.50 52.02 50.52 51.57 279,839 -0.09(-0.17%)
Jun 25, 2024 52.32 52.32 51.52 51.66 378,034 -0.54(-1.03%)
Jun 24, 2024 51.82 52.66 51.80 52.20 396,879 +0.42(+0.81%)
Jun 21, 2024 51.88 52.34 51.64 51.78 1,321,429 -0.12(-0.23%)
Jun 20, 2024 51.86 52.36 51.61 51.90 282,312 +0.05(+0.10%)
Jun 19, 2024 51.88 52.62 51.76 51.85 156,423 -0.14(-0.27%)
Jun 18, 2024 51.88 52.24 51.75 51.99 264,517 -0.02(-0.04%)
Jun 17, 2024 51.37 52.33 51.36 52.01 251,654 +0.39(+0.76%)
Jun 14, 2024 51.53 51.97 51.23 51.62 330,088 -0.19(-0.37%)
Jun 13, 2024 52.22 52.31 51.68 51.81 257,966 -0.49(-0.94%)
Jun 12, 2024 52.87 53.40 52.21 52.30 317,173 -0.15(-0.29%)
Jun 11, 2024 52.27 53.19 52.27 52.45 587,131 -0.05(-0.10%)
Jun 10, 2024 52.54 53.74 52.49 52.50 394,190 -0.27(-0.51%)
Jun 07, 2024 52.20 53.23 51.96 52.77 331,351 +0.54(+1.03%)
Jun 06, 2024 52.00 52.81 51.94 52.23 249,609 +0.17(+0.33%)
Jun 05, 2024 50.93 52.44 50.87 52.06 265,496 +1.26(+2.48%)
Jun 04, 2024 51.21 51.69 50.73 50.80 246,905 -0.58(-1.13%)
Jun 03, 2024 52.14 52.17 51.24 51.38 693,198 -0.76(-1.46%)
May 31, 2024 50.96 52.20 50.59 52.14 750,274 +1.09(+2.14%)
May 30, 2024 49.62 51.16 49.59 51.05 398,757 +1.53(+3.09%)
May 29, 2024 50.44 50.44 48.74 49.52 476,888 -1.25(-2.46%)
May 28, 2024 51.38 51.73 50.74 50.77 339,008 -1.05(-2.03%)
May 27, 2024 51.41 52.26 51.22 51.82 172,992 +0.41(+0.80%)
May 24, 2024 48.88 51.50 48.72 51.41 503,066 +2.60(+5.33%)
May 23, 2024 48.54 49.52 48.54 48.81 363,527 +0.01(+0.02%)
May 22, 2024 48.69 49.07 48.41 48.80 266,821 -0.29(-0.59%)
May 21, 2024 48.53 49.15 48.41 49.09 247,032 +0.95(+1.97%)
May 17, 2024 48.14 0 -0.31(-0.64%)
May 16, 2024 47.87 48.76 47.87 48.45 393,903 +0.66(+1.38%)
May 15, 2024 47.14 48.06 47.00 47.79 331,058 +0.62(+1.31%)
May 14, 2024 46.50 47.27 46.50 47.17 189,405 +0.71(+1.53%)
May 13, 2024 46.04 46.67 46.03 46.46 237,312 +0.53(+1.15%)
May 10, 2024 44.46 46.04 44.35 45.93 309,324 +1.31(+2.94%)
May 09, 2024 45.50 45.50 44.26 44.62 301,413 -1.00(-2.19%)
May 08, 2024 44.52 45.66 44.41 45.62 319,840 +0.83(+1.85%)
May 07, 2024 45.32 45.53 44.51 44.79 226,060 -0.42(-0.93%)
May 06, 2024 45.32 45.61 45.06 45.21 215,363 -0.09(-0.20%)
May 03, 2024 46.23 46.87 45.29 45.30 234,324 -0.59(-1.29%)
May 02, 2024 50.02 50.02 44.23 45.89 537,128 -1.71(-3.59%)
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.