Gildan Activewear (NY: GIL )

35.60 -0.16 (-0.45%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 35.57 35.81 35.27 35.77 428,267 +0.17(+0.47%)
May 20, 2024 35.14 35.65 35.13 35.60 865,887 +0.42(+1.19%)
May 17, 2024 35.48 35.51 34.42 35.18 1,688,918 -0.19(-0.53%)
May 16, 2024 34.82 35.61 34.82 35.37 852,641 +0.44(+1.25%)
May 15, 2024 34.46 35.14 34.30 34.93 681,484 +0.57(+1.65%)
May 14, 2024 34.01 34.44 34.01 34.36 661,932 +0.56(+1.65%)
May 13, 2024 33.53 33.97 33.47 33.81 742,678 +0.41(+1.22%)
May 10, 2024 32.38 33.49 32.38 33.40 858,405 +0.94(+2.91%)
May 09, 2024 32.96 32.98 32.16 32.45 402,379 -0.58(-1.75%)
May 08, 2024 32.16 33.06 32.14 33.03 932,134 +0.58(+1.78%)
May 07, 2024 32.87 33.02 32.24 32.45 413,325 -0.44(-1.33%)
May 06, 2024 33.00 33.20 32.78 32.89 493,312 -0.02(-0.06%)
May 03, 2024 33.63 34.20 32.91 32.91 437,270 -0.43(-1.28%)
May 02, 2024 35.49 36.11 32.05 33.34 1,653,579 -1.05(-3.06%)
May 01, 2024 34.44 34.96 34.17 34.39 732,444 -0.07(-0.20%)
Apr 30, 2024 34.95 34.95 34.37 34.46 466,824 -0.77(-2.17%)
Apr 29, 2024 35.26 35.37 34.97 35.23 348,882 +0.13(+0.37%)
Apr 26, 2024 34.90 35.38 34.90 35.10 200,326 +0.23(+0.66%)
Apr 25, 2024 35.02 35.08 34.64 34.87 543,719 -0.57(-1.60%)
Apr 24, 2024 35.49 35.92 35.27 35.44 246,598 -0.08(-0.22%)
Apr 23, 2024 34.82 35.71 34.68 35.52 654,879 +0.83(+2.38%)
Apr 22, 2024 35.00 35.16 34.43 34.69 477,837 -0.31(-0.88%)
Apr 19, 2024 34.91 35.36 34.89 35.00 810,141 +0.08(+0.23%)
Apr 18, 2024 35.28 35.39 34.56 34.92 682,664 -0.09(-0.26%)
Apr 17, 2024 36.13 36.13 34.88 35.01 550,264 -0.76(-2.11%)
Apr 16, 2024 35.10 36.04 34.86 35.77 1,513,183 +0.64(+1.81%)
Apr 15, 2024 35.66 35.83 34.89 35.13 593,586 -0.26(-0.73%)
Apr 12, 2024 35.74 35.91 35.06 35.39 807,257 -0.63(-1.74%)
Apr 11, 2024 36.56 36.66 35.82 36.01 749,331 -0.47(-1.28%)
Apr 10, 2024 36.14 36.71 36.01 36.48 439,367 -0.31(-0.84%)
Apr 09, 2024 36.63 37.34 36.41 36.79 2,015,506 +0.55(+1.51%)
Apr 08, 2024 36.06 36.62 35.74 36.24 682,615 +0.27(+0.75%)
Apr 05, 2024 35.81 36.35 35.79 35.97 421,880 +0.15(+0.42%)
Apr 04, 2024 36.99 37.28 35.81 35.82 826,840 -0.76(-2.07%)
Apr 03, 2024 36.41 37.39 36.15 36.58 1,267,191 +0.23(+0.63%)
Apr 02, 2024 36.79 36.91 36.20 36.35 520,022 -0.54(-1.46%)
Apr 01, 2024 36.94 37.21 36.65 36.89 418,450 -0.03(-0.08%)
Mar 28, 2024 36.40 37.05 36.40 36.92 491,892 +0.52(+1.42%)
Mar 27, 2024 36.63 36.70 36.26 36.40 422,502 -0.05(-0.14%)
Mar 26, 2024 37.09 37.12 36.43 36.45 944,316 -0.73(-1.95%)
Mar 25, 2024 37.22 37.78 37.15 37.18 488,252 -0.04(-0.11%)
Mar 22, 2024 37.34 37.38 36.40 37.22 879,850 -0.13(-0.35%)
Mar 21, 2024 37.60 37.89 37.26 37.35 1,636,330 -0.29(-0.77%)
Mar 20, 2024 38.12 38.65 37.29 37.63 3,838,142 +0.63(+1.69%)
Mar 19, 2024 33.52 37.33 33.41 37.01 3,307,717 +3.40(+10.12%)
Mar 18, 2024 33.99 34.03 33.26 33.61 340,748 -0.37(-1.08%)
Mar 15, 2024 34.20 34.54 33.95 33.98 444,335 -0.29(-0.84%)
Mar 14, 2024 34.81 35.08 34.02 34.26 420,850 -0.66(-1.88%)
Mar 13, 2024 33.71 34.96 33.68 34.92 745,142 +1.21(+3.60%)
Mar 12, 2024 33.44 33.81 33.28 33.71 513,571 +0.50(+1.50%)
Mar 11, 2024 33.27 33.36 32.75 33.21 3,991,846 -0.19(-0.56%)
Mar 08, 2024 33.73 33.90 33.26 33.39 315,333 -0.32(-0.96%)
Mar 07, 2024 33.80 34.12 33.70 33.72 355,672 +0.07(+0.20%)
Mar 06, 2024 33.53 33.89 33.43 33.65 415,856 +0.18(+0.53%)
Mar 05, 2024 33.71 34.06 33.45 33.47 607,442 -0.35(-1.04%)
Mar 04, 2024 33.78 34.28 33.73 33.83 426,317 -0.10(-0.29%)
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.