Gildan Activewear (NY: GIL )

40.96 USD +0.78 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.52 30.77 30.13 30.66 355,221 +0.12(+0.39%)
Mar 30, 2021 30.55 30.76 30.39 30.54 344,111 +0.04(+0.13%)
Mar 29, 2021 30.90 31.21 30.39 30.50 257,150 -0.34(-1.10%)
Mar 26, 2021 30.30 30.88 30.30 30.84 326,400 +0.82(+2.73%)
Mar 25, 2021 29.80 30.03 29.27 30.02 282,696 +0.36(+1.21%)
Mar 24, 2021 30.76 30.82 29.62 29.66 391,620 -0.83(-2.72%)
Mar 23, 2021 30.72 31.02 30.34 30.49 392,677 -0.38(-1.23%)
Mar 22, 2021 31.59 31.80 30.79 30.87 750,789 -0.68(-2.16%)
Mar 19, 2021 31.23 31.76 30.80 31.55 243,900 +0.14(+0.45%)
Mar 18, 2021 31.48 32.26 31.39 31.41 282,162 -0.25(-0.79%)
Mar 17, 2021 31.77 31.91 31.32 31.66 318,360 -0.19(-0.60%)
Mar 16, 2021 31.79 32.01 31.62 31.85 395,314 -0.01(-0.03%)
Mar 15, 2021 31.25 32.07 31.25 31.86 401,397 +0.59(+1.89%)
Mar 12, 2021 30.30 31.31 30.18 31.27 353,800 +0.95(+3.13%)
Mar 11, 2021 30.15 30.67 30.03 30.32 336,336 +0.40(+1.34%)
Mar 10, 2021 30.19 30.37 29.43 29.92 242,606 -0.05(-0.17%)
Mar 09, 2021 30.37 30.76 29.96 29.97 507,402 -0.16(-0.53%)
Mar 08, 2021 29.59 30.40 29.40 30.13 1,394,294 +0.63(+2.14%)
Mar 05, 2021 29.44 29.67 28.90 29.50 774,800 +0.45(+1.55%)
Mar 04, 2021 29.45 29.81 28.32 29.05 590,555 -0.48(-1.63%)
Mar 03, 2021 30.42 31.23 29.49 29.53 645,226 -1.06(-3.47%)
Mar 02, 2021 31.79 31.81 30.54 30.59 801,008 -1.17(-3.68%)
Mar 01, 2021 30.96 32.02 30.54 31.76 983,710 +1.39(+4.58%)
Feb 26, 2021 31.11 31.41 29.98 30.37 1,199,500 -0.93(-2.97%)
Feb 25, 2021 28.25 31.41 28.25 31.30 1,223,222 +4.06(+14.90%)
Feb 24, 2021 26.42 27.30 26.42 27.24 529,087 +0.67(+2.52%)
Feb 23, 2021 26.88 27.11 26.10 26.57 304,260 -0.63(-2.32%)
Feb 22, 2021 27.52 27.61 27.04 27.20 578,378 -0.44(-1.59%)
Feb 19, 2021 27.04 27.74 26.91 27.64 400,300 +0.75(+2.79%)
Feb 18, 2021 27.35 27.35 26.63 26.89 496,404 -0.71(-2.57%)
Feb 17, 2021 27.49 27.63 27.13 27.60 275,373 -0.07(-0.25%)
Feb 16, 2021 28.25 28.44 27.65 27.67 243,344 -0.43(-1.53%)
Feb 12, 2021 27.86 28.12 27.53 28.10 215,400 +0.17(+0.61%)
Feb 11, 2021 27.60 27.99 27.41 27.93 245,151 +0.40(+1.45%)
Feb 10, 2021 28.00 28.20 27.34 27.53 445,894 -0.29(-1.04%)
Feb 09, 2021 26.93 27.92 26.76 27.82 851,279 +1.08(+4.04%)
Feb 08, 2021 27.24 27.24 26.08 26.74 1,046,055 -0.32(-1.18%)
Feb 05, 2021 26.72 27.12 26.39 27.06 794,200 +0.59(+2.23%)
Feb 04, 2021 25.99 26.54 25.72 26.47 678,316 +0.69(+2.68%)
Feb 03, 2021 25.49 26.12 25.49 25.78 777,425 +0.37(+1.46%)
Feb 02, 2021 25.69 25.83 25.19 25.41 565,180 -0.06(-0.24%)
Feb 01, 2021 25.13 25.74 25.13 25.47 358,512 +0.55(+2.21%)
Jan 29, 2021 25.97 25.97 24.81 24.92 768,800 -1.21(-4.63%)
Jan 28, 2021 25.46 26.26 25.27 26.13 558,410 +0.72(+2.83%)
Jan 27, 2021 25.60 25.95 25.24 25.41 640,714 -0.60(-2.31%)
Jan 26, 2021 26.40 26.46 25.63 26.01 249,542 -0.21(-0.80%)
Jan 25, 2021 26.11 26.63 25.94 26.22 492,816 +0.03(+0.11%)
Jan 22, 2021 26.29 26.30 25.83 26.19 558,500 -0.34(-1.28%)
Jan 21, 2021 27.31 27.31 26.42 26.53 326,323 -0.71(-2.61%)
Jan 20, 2021 27.55 27.86 27.20 27.24 306,968 -0.22(-0.80%)
Jan 19, 2021 27.26 27.67 27.14 27.46 559,333 +0.37(+1.37%)
Jan 15, 2021 27.66 27.71 26.94 27.09 244,200 -0.80(-2.87%)
Jan 14, 2021 27.92 28.21 27.72 27.89 332,674 +0.29(+1.05%)
Jan 13, 2021 27.60 27.70 26.92 27.60 400,350 -0.08(-0.29%)
Jan 12, 2021 27.83 27.85 27.35 27.68 485,295 -0.10(-0.36%)
Jan 11, 2021 28.25 28.46 27.65 27.78 373,703 -0.72(-2.53%)
Jan 08, 2021 28.99 29.00 28.14 28.50 215,600 -0.29(-1.01%)
Jan 07, 2021 28.75 28.89 28.53 28.79 218,491 +0.15(+0.52%)
Jan 06, 2021 28.15 28.98 28.12 28.64 266,186 +0.58(+2.07%)
Jan 05, 2021 27.23 28.27 27.23 28.06 178,890 +0.70(+2.56%)
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.