Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.59 32.83 31.93 31.98 401,129 -0.67(-2.05%)
Apr 28, 2022 32.67 32.93 32.03 32.65 529,005 +0.32(+0.99%)
Apr 27, 2022 32.20 32.63 32.14 32.33 500,668 +0.16(+0.50%)
Apr 26, 2022 33.32 33.38 32.12 32.17 368,840 -1.52(-4.51%)
Apr 25, 2022 33.05 33.71 32.75 33.69 414,367 +0.29(+0.88%)
Apr 22, 2022 33.76 34.26 33.19 33.40 557,531 -0.70(-2.05%)
Apr 21, 2022 35.55 35.57 33.93 34.10 435,477 -0.98(-2.80%)
Apr 20, 2022 34.62 35.63 34.62 35.08 555,414 +0.59(+1.72%)
Apr 19, 2022 33.66 34.63 33.62 34.48 533,172 +0.76(+2.27%)
Apr 18, 2022 33.54 33.95 33.51 33.72 354,975 +0.06(+0.17%)
Apr 14, 2022 33.55 33.90 33.37 33.66 338,548 +0.16(+0.48%)
Apr 13, 2022 32.96 33.70 32.88 33.50 341,728 +0.49(+1.49%)
Apr 12, 2022 33.02 33.62 32.77 33.01 492,118 +0.27(+0.84%)
Apr 11, 2022 33.18 33.80 32.64 32.74 794,132 -0.76(-2.25%)
Apr 08, 2022 34.15 34.15 33.42 33.49 663,770 -0.57(-1.66%)
Apr 07, 2022 33.92 34.36 33.57 34.06 543,276 -0.06(-0.17%)
Apr 06, 2022 34.54 34.66 33.78 34.12 633,012 -0.61(-1.77%)
Apr 05, 2022 35.79 36.18 34.71 34.73 763,096 -1.10(-3.06%)
Apr 04, 2022 34.59 36.23 34.59 35.82 622,391 +1.17(+3.38%)
Apr 01, 2022 35.44 35.62 34.49 34.65 1,058,013 -0.73(-2.05%)
Mar 31, 2022 36.55 36.76 35.30 35.38 796,801 -1.31(-3.58%)
Mar 30, 2022 37.39 37.66 36.68 36.69 560,043 -0.96(-2.56%)
Mar 29, 2022 36.99 37.67 36.99 37.66 542,193 +1.08(+2.94%)
Mar 28, 2022 36.20 36.67 35.63 36.58 510,615 +0.29(+0.81%)
Mar 25, 2022 35.53 36.47 35.53 36.29 570,807 +0.83(+2.34%)
Mar 24, 2022 35.55 35.55 34.69 35.46 576,107 +0.08(+0.21%)
Mar 23, 2022 35.94 36.10 35.37 35.38 308,065 -0.78(-2.17%)
Mar 22, 2022 36.69 36.71 36.02 36.16 499,011 -0.18(-0.49%)
Mar 21, 2022 36.65 36.65 36.04 36.34 484,123 -0.18(-0.49%)
Mar 18, 2022 35.47 36.58 35.17 36.52 498,928 +0.95(+2.68%)
Mar 17, 2022 35.17 35.58 35.04 35.57 543,036 +0.38(+1.07%)
Mar 16, 2022 34.47 35.47 34.34 35.19 674,345 +1.24(+3.64%)
Mar 15, 2022 34.58 35.03 33.76 33.96 794,860 -0.53(-1.53%)
Mar 14, 2022 35.13 35.73 34.36 34.48 582,751 -0.63(-1.79%)
Mar 11, 2022 35.38 35.69 35.04 35.11 794,385 +0.03(+0.08%)
Mar 10, 2022 34.26 35.08 873,913 +0.39(+1.14%)
Mar 09, 2022 34.21 34.75 33.97 34.69 607,087 +1.50(+4.53%)
Mar 08, 2022 33.54 33.84 32.54 33.19 1,127,019 -0.23(-0.70%)
Mar 07, 2022 34.31 34.70 33.37 33.42 1,026,887 -0.90(-2.63%)
Mar 04, 2022 34.95 35.28 34.17 34.32 786,577 -1.25(-3.51%)
Mar 03, 2022 37.18 37.45 35.52 35.57 890,513 -1.63(-4.37%)
Mar 02, 2022 36.17 37.37 36.10 37.20 1,047,722 +1.41(+3.94%)
Mar 01, 2022 37.04 37.20 35.62 35.79 1,463,461 -1.15(-3.10%)
Feb 28, 2022 36.09 37.03 36.01 36.93 884,654 +0.22(+0.59%)
Feb 25, 2022 36.91 36.92 36.13 36.72 774,337 +0.04(+0.10%)
Feb 24, 2022 36.77 36.77 34.88 36.68 1,328,922 -0.75(-2.01%)
Feb 23, 2022 37.86 38.62 37.24 37.43 2,614,729 +1.36(+3.78%)
Feb 22, 2022 35.41 36.55 35.41 36.07 639,403 +0.40(+1.13%)
Feb 18, 2022 35.67 0 -0.91(-2.49%)
Feb 17, 2022 37.25 37.68 36.54 36.58 608,911 -0.85(-2.28%)
Feb 16, 2022 36.99 37.57 36.89 37.43 674,038 +0.35(+0.94%)
Feb 15, 2022 36.88 37.14 36.75 37.08 301,725 +0.70(+1.94%)
Feb 14, 2022 36.64 36.74 36.02 36.38 555,347 -0.18(-0.49%)
Feb 11, 2022 38.29 38.29 36.53 36.56 379,292 -1.93(-5.00%)
Feb 10, 2022 38.78 39.38 38.37 38.48 323,866 -0.84(-2.13%)
Feb 09, 2022 38.63 39.34 38.63 39.32 361,245 +0.96(+2.50%)
Feb 08, 2022 38.02 38.48 37.42 38.36 402,935 +0.54(+1.42%)
Feb 07, 2022 38.17 38.17 37.31 37.83 277,705 -0.23(-0.59%)
Feb 04, 2022 37.69 38.17 37.55 38.05 264,979 +0.13(+0.35%)
Feb 03, 2022 38.35 37.92 550,835 -0.66(-1.70%)
Feb 02, 2022 38.22 38.69 38.21 38.58 747,656 +0.57(+1.51%)
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.