Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 29.30 29.46 28.89 28.97 450,872 -0.64(-2.17%)
Oct 28, 2022 29.03 29.63 29.03 29.62 510,946 +0.55(+1.90%)
Oct 27, 2022 29.41 29.62 29.01 29.06 607,883 -0.15(-0.50%)
Oct 26, 2022 29.16 29.50 29.07 29.21 566,328 +0.00(+0.00%)
Oct 25, 2022 28.63 29.41 28.63 29.21 644,436 +0.71(+2.48%)
Oct 24, 2022 28.38 28.58 28.17 28.50 655,201 -0.06(-0.23%)
Oct 21, 2022 27.58 28.67 27.58 28.57 532,573 +0.89(+3.22%)
Oct 20, 2022 28.74 28.84 27.58 27.68 707,729 -0.85(-2.99%)
Oct 19, 2022 28.63 28.81 28.32 28.53 637,927 -0.30(-1.05%)
Oct 18, 2022 29.18 29.35 28.54 28.84 577,262 +0.21(+0.74%)
Oct 17, 2022 28.06 28.73 28.06 28.62 604,100 +1.16(+4.21%)
Oct 14, 2022 27.95 28.07 27.28 27.47 533,244 -0.26(-0.93%)
Oct 13, 2022 26.36 27.86 26.03 27.72 455,709 +0.73(+2.69%)
Oct 12, 2022 26.40 27.04 26.16 27.00 543,089 +0.57(+2.15%)
Oct 11, 2022 26.76 27.11 26.28 26.43 641,743 -0.33(-1.24%)
Oct 10, 2022 27.04 27.05 26.50 26.76 542,375 -0.07(-0.27%)
Oct 07, 2022 27.16 27.39 26.57 26.83 488,971 -0.87(-3.15%)
Oct 06, 2022 27.62 27.97 27.52 27.71 515,654 -0.20(-0.72%)
Oct 05, 2022 27.58 28.06 27.44 27.91 498,732 -0.14(-0.49%)
Oct 04, 2022 27.18 28.08 27.15 28.05 606,313 +1.47(+5.53%)
Oct 03, 2022 26.32 26.84 26.01 26.58 611,972 +0.62(+2.37%)
Sep 30, 2022 25.74 26.57 25.44 25.96 805,034 -0.45(-1.70%)
Sep 29, 2022 26.69 26.89 26.19 26.41 641,362 -0.65(-2.41%)
Sep 28, 2022 26.14 27.21 25.96 27.06 664,014 +1.03(+3.95%)
Sep 27, 2022 26.10 26.16 25.59 26.03 831,186 +0.22(+0.85%)
Sep 26, 2022 26.07 26.67 25.66 25.81 731,406 -0.46(-1.75%)
Sep 23, 2022 26.54 26.54 25.86 26.27 763,665 -0.68(-2.52%)
Sep 22, 2022 27.80 27.80 26.83 26.95 642,486 -0.80(-2.88%)
Sep 21, 2022 28.72 28.80 27.74 27.75 794,883 -0.80(-2.80%)
Sep 20, 2022 28.88 28.97 28.37 28.55 385,646 -0.66(-2.26%)
Sep 19, 2022 28.40 29.32 28.40 29.21 470,202 +0.57(+1.99%)
Sep 16, 2022 28.87 28.93 28.41 28.64 549,109 -0.66(-2.26%)
Sep 15, 2022 29.86 30.23 29.27 29.30 491,282 -0.56(-1.88%)
Sep 14, 2022 29.90 30.11 29.49 29.86 579,970 +0.06(+0.18%)
Sep 13, 2022 29.76 30.31 29.59 29.81 929,802 -0.86(-2.81%)
Sep 12, 2022 29.34 30.77 29.34 30.67 773,298 +1.41(+4.80%)
Sep 09, 2022 28.75 29.32 28.75 29.27 446,114 +0.82(+2.87%)
Sep 08, 2022 27.73 28.48 27.51 28.45 371,739 +0.39(+1.41%)
Sep 07, 2022 27.34 28.14 27.27 28.05 525,018 +0.66(+2.41%)
Sep 06, 2022 27.58 27.78 27.26 27.39 434,903 -0.12(-0.43%)
Sep 02, 2022 27.75 28.03 27.36 27.51 480,620 +0.09(+0.33%)
Sep 01, 2022 26.89 27.54 26.81 27.42 573,918 +0.26(+0.95%)
Aug 31, 2022 27.53 27.76 26.95 27.16 594,160 -0.33(-1.20%)
Aug 30, 2022 27.93 27.95 27.31 27.49 504,860 -0.19(-0.70%)
Aug 29, 2022 27.49 27.95 27.36 27.69 514,270 -0.10(-0.36%)
Aug 26, 2022 28.95 29.15 27.74 27.79 485,096 -1.16(-4.00%)
Aug 25, 2022 28.50 29.16 28.50 28.95 519,960 +0.48(+1.68%)
Aug 24, 2022 28.12 28.60 27.96 28.47 460,702 +0.48(+1.70%)
Aug 23, 2022 28.31 28.45 27.88 27.99 877,148 -0.27(-0.96%)
Aug 22, 2022 28.68 28.80 28.17 28.26 620,691 -0.98(-3.35%)
Aug 19, 2022 29.77 29.77 29.23 29.24 534,641 -0.70(-2.33%)
Aug 18, 2022 29.62 30.16 29.43 29.94 623,116 +0.24(+0.79%)
Aug 17, 2022 29.66 29.88 29.48 29.71 524,487 -0.47(-1.56%)
Aug 16, 2022 29.00 30.22 28.94 30.18 718,286 +1.07(+3.68%)
Aug 15, 2022 28.76 29.25 28.59 29.11 489,674 +0.02(+0.06%)
Aug 12, 2022 28.75 29.11 28.62 29.09 286,935 +0.49(+1.71%)
Aug 11, 2022 28.87 29.27 28.53 28.60 537,573 +0.00(+0.00%)
Aug 10, 2022 28.32 28.77 28.24 28.60 417,274 +0.87(+3.14%)
Aug 09, 2022 28.44 28.44 27.65 27.73 503,149 -0.77(-2.70%)
Aug 08, 2022 28.36 28.74 28.27 28.50 685,459 +0.33(+1.16%)
Aug 05, 2022 27.97 28.38 27.86 28.17 1,218,303 +0.09(+0.32%)
Aug 04, 2022 27.64 29.03 27.46 28.08 1,411,930 +1.34(+5.02%)
Aug 03, 2022 26.59 26.85 26.22 26.74 963,624 +0.55(+2.11%)
Aug 02, 2022 26.39 26.51 26.10 26.19 769,301 -0.45(-1.70%)
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.