Gildan Activewear (NY: GIL )

28.09 -0.29 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 28.36 28.49 27.96 28.09 367,892 -0.29(-1.02%)
Nov 28, 2022 28.95 29.12 28.38 28.38 484,607 -0.73(-2.51%)
Nov 25, 2022 28.96 29.20 28.73 29.11 131,307 +0.26(+0.90%)
Nov 23, 2022 28.50 28.97 28.44 28.85 334,635 +0.13(+0.45%)
Nov 22, 2022 28.18 28.74 27.98 28.72 492,755 +0.73(+2.59%)
Nov 21, 2022 28.20 28.53 27.74 27.99 638,603 -0.46(-1.60%)
Nov 18, 2022 28.13 28.47 27.52 28.45 438,945 +0.82(+2.98%)
Nov 17, 2022 27.32 27.72 27.08 27.63 579,271 -0.20(-0.71%)
Nov 16, 2022 28.23 28.52 27.72 27.82 376,550 -0.69(-2.43%)
Nov 15, 2022 28.88 29.22 28.20 28.52 517,591 +0.13(+0.45%)
Nov 14, 2022 28.52 28.81 28.22 28.39 451,473 -0.43(-1.48%)
Nov 11, 2022 27.82 29.14 27.82 28.82 560,627 +1.05(+3.79%)
Nov 10, 2022 27.75 28.53 27.66 27.77 811,968 +1.17(+4.40%)
Nov 09, 2022 27.48 27.48 26.58 26.59 470,146 -1.03(-3.73%)
Nov 08, 2022 28.39 28.54 27.49 27.63 478,167 -0.58(-2.04%)
Nov 07, 2022 28.99 29.05 27.80 28.20 418,832 -0.61(-2.10%)
Nov 04, 2022 28.78 29.20 28.16 28.81 606,641 +0.57(+2.00%)
Nov 03, 2022 28.90 29.07 27.64 28.24 1,177,461 -0.83(-2.87%)
Nov 02, 2022 30.94 29.03 29.07 1,315,260 -2.24(-7.16%)
Nov 01, 2022 31.80 32.01 31.25 31.32 875,524 +0.02(+0.06%)
Oct 31, 2022 31.65 31.82 31.21 31.30 417,390 -0.69(-2.17%)
Oct 28, 2022 31.36 32.01 31.36 31.99 473,003 +0.60(+1.90%)
Oct 27, 2022 31.77 31.99 31.34 31.40 562,742 -0.16(-0.50%)
Oct 26, 2022 31.50 31.86 31.41 31.55 524,272 +0.00(+0.00%)
Oct 25, 2022 30.93 31.77 30.93 31.55 596,580 +0.76(+2.48%)
Oct 24, 2022 30.65 30.87 30.43 30.79 606,546 -0.07(-0.22%)
Oct 21, 2022 29.79 30.96 29.79 30.86 493,025 +0.96(+3.22%)
Oct 20, 2022 31.05 31.15 29.79 29.90 655,173 -0.92(-2.99%)
Oct 19, 2022 30.93 31.12 30.59 30.82 590,555 -0.33(-1.05%)
Oct 18, 2022 31.53 31.70 30.83 31.15 534,394 +0.23(+0.74%)
Oct 17, 2022 30.31 31.04 30.31 30.92 559,240 +1.25(+4.21%)
Oct 14, 2022 30.20 30.32 29.47 29.67 493,646 -0.28(-0.93%)
Oct 13, 2022 28.47 30.10 28.11 29.95 421,868 +0.78(+2.69%)
Oct 12, 2022 28.52 29.21 28.26 29.16 502,760 +0.62(+2.15%)
Oct 11, 2022 28.91 29.28 28.39 28.55 594,087 -0.36(-1.24%)
Oct 10, 2022 29.21 29.22 28.63 28.91 502,098 -0.08(-0.27%)
Oct 07, 2022 29.34 29.59 28.70 28.99 452,660 -0.94(-3.15%)
Oct 06, 2022 29.84 30.22 29.73 29.93 477,362 -0.22(-0.72%)
Oct 05, 2022 29.79 30.31 29.64 30.15 461,696 -0.15(-0.49%)
Oct 04, 2022 29.36 30.33 29.32 30.30 561,288 +1.59(+5.53%)
Oct 03, 2022 28.43 28.99 28.09 28.71 566,527 +0.66(+2.37%)
Sep 30, 2022 27.81 28.70 27.48 28.04 745,252 -0.49(-1.70%)
Sep 29, 2022 28.83 29.05 28.29 28.53 593,734 -0.70(-2.41%)
Sep 28, 2022 28.23 29.39 28.04 29.23 614,704 +1.11(+3.95%)
Sep 27, 2022 28.19 28.26 27.65 28.12 769,463 +0.24(+0.85%)
Sep 26, 2022 28.16 28.81 27.72 27.88 677,092 -0.50(-1.75%)
Sep 23, 2022 28.67 28.67 27.93 28.38 706,955 -0.73(-2.52%)
Sep 22, 2022 30.03 30.03 28.99 29.11 594,775 -0.86(-2.88%)
Sep 21, 2022 31.02 31.11 29.97 29.98 735,855 -0.86(-2.80%)
Sep 20, 2022 31.20 31.30 30.64 30.84 357,008 -0.71(-2.26%)
Sep 19, 2022 30.68 31.67 30.68 31.55 435,285 +0.61(+1.99%)
Sep 16, 2022 31.19 31.25 30.69 30.94 508,332 -0.71(-2.26%)
Sep 15, 2022 32.26 32.66 31.61 31.65 454,799 -0.61(-1.88%)
Sep 14, 2022 32.30 32.53 31.85 32.26 536,902 +0.06(+0.18%)
Sep 13, 2022 32.15 32.75 31.97 32.20 860,755 -0.93(-2.81%)
Sep 12, 2022 31.69 33.24 31.69 33.13 715,873 +1.52(+4.80%)
Sep 09, 2022 31.06 31.67 31.06 31.61 412,986 +0.88(+2.87%)
Sep 08, 2022 29.96 30.76 29.72 30.73 344,133 +0.43(+1.41%)
Sep 07, 2022 29.53 30.39 29.46 30.30 486,031 +0.71(+2.41%)
Sep 06, 2022 29.79 30.01 29.44 29.59 402,607 -0.13(-0.43%)
Sep 02, 2022 29.98 30.28 29.55 29.72 444,929 +0.10(+0.33%)
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.