Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.13 27.76 26.76 27.74 382,542 +0.77(+2.85%)
Nov 29, 2022 27.23 27.36 26.85 26.97 383,114 -0.28(-1.02%)
Nov 28, 2022 27.80 27.96 27.25 27.25 504,658 -0.70(-2.51%)
Nov 25, 2022 27.81 28.04 27.59 27.95 136,740 +0.25(+0.90%)
Nov 23, 2022 27.37 27.82 27.31 27.70 348,481 +0.12(+0.45%)
Nov 22, 2022 27.06 27.60 26.87 27.58 513,144 +0.64(+2.38%)
Nov 21, 2022 27.14 27.45 26.69 26.94 663,668 -0.44(-1.60%)
Nov 18, 2022 27.07 27.40 26.48 27.38 456,173 +0.79(+2.98%)
Nov 17, 2022 26.29 26.67 26.06 26.58 602,008 -0.19(-0.71%)
Nov 16, 2022 27.17 27.44 26.67 26.77 391,330 -0.67(-2.43%)
Nov 15, 2022 27.79 28.12 27.14 27.44 537,906 +0.12(+0.45%)
Nov 14, 2022 27.44 27.72 27.16 27.32 469,194 -0.41(-1.48%)
Nov 11, 2022 26.77 28.04 26.77 27.73 582,631 +1.01(+3.79%)
Nov 10, 2022 26.70 27.45 26.61 26.72 843,837 +1.13(+4.40%)
Nov 09, 2022 26.44 26.44 25.57 25.59 488,599 -0.99(-3.73%)
Nov 08, 2022 27.32 27.46 26.45 26.58 496,935 -0.55(-2.04%)
Nov 07, 2022 27.89 27.96 26.75 27.14 435,271 -0.58(-2.10%)
Nov 04, 2022 27.69 28.10 27.10 27.72 630,451 +0.54(+2.00%)
Nov 03, 2022 27.80 27.97 26.59 27.18 1,223,676 -0.80(-2.87%)
Nov 02, 2022 29.77 27.93 27.98 1,366,883 -2.16(-7.16%)
Nov 01, 2022 30.60 30.80 30.07 30.13 909,888 +0.02(+0.06%)
Oct 31, 2022 30.46 30.62 30.03 30.11 433,772 -0.67(-2.17%)
Oct 28, 2022 30.17 30.80 30.17 30.78 491,568 +0.57(+1.90%)
Oct 27, 2022 30.57 30.78 30.15 30.21 584,829 -0.15(-0.50%)
Oct 26, 2022 30.31 30.66 30.22 30.36 544,850 +0.00(+0.00%)
Oct 25, 2022 29.76 30.57 29.76 30.36 619,996 +0.73(+2.48%)
Oct 24, 2022 29.49 29.70 29.28 29.63 630,353 -0.07(-0.22%)
Oct 21, 2022 28.66 29.80 28.66 29.70 512,376 +0.93(+3.22%)
Oct 20, 2022 29.88 29.97 28.66 28.77 680,888 -0.89(-2.99%)
Oct 19, 2022 29.76 29.94 29.44 29.66 613,734 -0.32(-1.05%)
Oct 18, 2022 30.33 30.51 29.67 29.97 555,369 +0.22(+0.74%)
Oct 17, 2022 29.17 29.87 29.17 29.75 581,190 +1.20(+4.21%)
Oct 14, 2022 29.06 29.18 28.36 28.55 513,021 -0.27(-0.93%)
Oct 13, 2022 27.39 28.96 27.05 28.82 438,426 +0.75(+2.69%)
Oct 12, 2022 27.44 28.11 27.19 28.06 522,493 +0.59(+2.15%)
Oct 11, 2022 27.81 28.18 27.31 27.47 617,405 -0.34(-1.24%)
Oct 10, 2022 28.11 28.12 27.55 27.81 521,806 -0.08(-0.27%)
Oct 07, 2022 28.23 28.47 27.61 27.89 470,427 -0.91(-3.15%)
Oct 06, 2022 28.71 29.07 28.61 28.80 496,098 -0.21(-0.72%)
Oct 05, 2022 28.66 29.17 28.52 29.01 479,818 -0.14(-0.49%)
Oct 04, 2022 28.25 29.19 28.22 29.15 583,318 +1.53(+5.53%)
Oct 03, 2022 27.36 27.90 27.03 27.62 588,763 +0.64(+2.37%)
Sep 30, 2022 26.76 27.61 26.44 26.98 774,503 -0.47(-1.70%)
Sep 29, 2022 27.74 27.95 27.22 27.45 617,038 -0.68(-2.41%)
Sep 28, 2022 27.17 28.28 26.98 28.13 638,831 +1.07(+3.95%)
Sep 27, 2022 27.13 27.19 26.60 27.06 799,664 +0.23(+0.85%)
Sep 26, 2022 27.10 27.72 26.67 26.83 703,667 -0.48(-1.75%)
Sep 23, 2022 27.59 27.59 26.88 27.31 734,703 -0.71(-2.52%)
Sep 22, 2022 28.89 28.89 27.89 28.02 618,119 -0.83(-2.88%)
Sep 21, 2022 29.85 29.93 28.84 28.85 764,737 -0.83(-2.80%)
Sep 20, 2022 30.02 30.11 29.48 29.68 371,020 -0.69(-2.26%)
Sep 19, 2022 29.52 30.47 29.52 30.36 452,369 +0.59(+1.99%)
Sep 16, 2022 30.01 30.07 29.53 29.77 528,284 -0.69(-2.26%)
Sep 15, 2022 31.04 31.42 30.42 30.46 472,650 -0.58(-1.88%)
Sep 14, 2022 31.08 31.30 30.65 31.04 557,975 +0.06(+0.18%)
Sep 13, 2022 30.94 31.51 30.76 30.98 894,539 -0.90(-2.81%)
Sep 12, 2022 30.50 31.99 30.50 31.88 743,971 +1.46(+4.80%)
Sep 09, 2022 29.89 30.48 29.89 30.42 429,195 +0.85(+2.87%)
Sep 08, 2022 28.83 29.60 28.60 29.57 357,641 +0.41(+1.41%)
Sep 07, 2022 28.42 29.25 28.35 29.16 505,107 +0.69(+2.41%)
Sep 06, 2022 28.66 28.88 28.33 28.47 418,410 -0.12(-0.43%)
Sep 02, 2022 28.85 29.13 28.43 28.60 462,392 +0.10(+0.34%)
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.