Gildan Activewear (NY: GIL )

41.19 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.94 26.73 25.47 25.53 801,127 -0.24(-0.93%)
Oct 30, 2019 25.96 25.96 25.61 25.77 1,220,674 -0.10(-0.39%)
Oct 29, 2019 26.14 26.33 25.83 25.87 951,460 -0.33(-1.26%)
Oct 28, 2019 26.06 26.48 25.87 26.20 1,117,553 +0.23(+0.89%)
Oct 25, 2019 26.20 26.43 25.92 25.97 1,192,400 -0.45(-1.70%)
Oct 24, 2019 26.90 26.90 26.04 26.42 1,057,370 -0.40(-1.49%)
Oct 23, 2019 27.68 27.79 26.52 26.82 1,391,458 -0.98(-3.53%)
Oct 22, 2019 26.92 28.59 26.74 27.80 2,028,136 +0.80(+2.96%)
Oct 21, 2019 26.56 27.54 26.00 27.00 2,758,609 +0.72(+2.74%)
Oct 18, 2019 23.51 28.30 23.45 26.28 17,939,500 -9.10(-25.72%)
Oct 17, 2019 35.30 35.59 35.19 35.38 496,148 +0.10(+0.28%)
Oct 16, 2019 35.25 35.56 34.99 35.28 464,228 +0.07(+0.20%)
Oct 15, 2019 34.48 35.30 34.42 35.21 758,872 +0.77(+2.24%)
Oct 14, 2019 34.79 34.80 34.36 34.44 332,896 -0.35(-1.01%)
Oct 11, 2019 35.19 35.46 34.78 34.79 705,800 -0.11(-0.32%)
Oct 10, 2019 34.85 34.92 34.58 34.90 420,476 +0.15(+0.43%)
Oct 09, 2019 34.54 34.91 34.45 34.75 198,324 +0.27(+0.78%)
Oct 08, 2019 34.57 34.76 34.36 34.48 252,998 -0.41(-1.18%)
Oct 07, 2019 34.99 35.10 34.80 34.89 208,913 -0.16(-0.46%)
Oct 04, 2019 35.09 35.33 34.95 35.05 359,000 +0.00(+0.00%)
Oct 03, 2019 34.74 35.05 34.42 35.05 404,834 +0.21(+0.60%)
Oct 02, 2019 34.67 34.89 34.48 34.84 388,150 -0.04(-0.11%)
Oct 01, 2019 35.38 35.78 34.80 34.88 606,298 -0.62(-1.75%)
Sep 30, 2019 35.39 35.72 35.39 35.50 470,058 +0.19(+0.54%)
Sep 27, 2019 35.50 35.74 35.23 35.31 224,500 -0.16(-0.45%)
Sep 26, 2019 35.07 35.71 34.95 35.47 629,195 +0.48(+1.37%)
Sep 25, 2019 35.11 35.28 34.64 34.99 343,744 -0.14(-0.40%)
Sep 24, 2019 35.35 35.57 35.05 35.13 365,526 -0.08(-0.23%)
Sep 23, 2019 35.51 35.53 35.15 35.21 376,040 -0.27(-0.76%)
Sep 20, 2019 36.11 36.34 35.46 35.48 344,600 -0.42(-1.17%)
Sep 19, 2019 36.17 36.51 35.88 35.90 477,728 -0.27(-0.75%)
Sep 18, 2019 36.93 36.93 36.06 36.17 497,950 -0.76(-2.06%)
Sep 17, 2019 36.32 36.97 36.10 36.93 390,560 +0.65(+1.79%)
Sep 16, 2019 37.31 37.31 36.28 36.28 351,731 -1.20(-3.20%)
Sep 13, 2019 37.31 37.90 37.11 37.48 315,800 +0.18(+0.48%)
Sep 12, 2019 37.41 37.43 36.89 37.30 318,257 -0.12(-0.32%)
Sep 11, 2019 37.29 37.70 36.94 37.42 430,293 +0.13(+0.35%)
Sep 10, 2019 37.12 37.38 36.82 37.29 363,601 +0.05(+0.13%)
Sep 09, 2019 37.13 37.32 37.02 37.24 367,991 +0.02(+0.05%)
Sep 06, 2019 37.55 37.61 37.20 37.22 310,700 -0.22(-0.59%)
Sep 05, 2019 37.50 37.78 37.43 37.44 359,334 +0.22(+0.59%)
Sep 04, 2019 36.60 37.32 36.60 37.22 756,050 +0.81(+2.22%)
Sep 03, 2019 36.48 36.94 36.31 36.41 373,376 -0.27(-0.74%)
Aug 30, 2019 37.16 37.16 36.55 36.68 302,800 -0.24(-0.65%)
Aug 29, 2019 36.41 37.02 36.41 36.92 347,809 +0.72(+1.99%)
Aug 28, 2019 36.09 36.33 35.97 36.20 322,931 -0.02(-0.06%)
Aug 27, 2019 36.03 36.25 35.87 36.22 550,026 +0.31(+0.86%)
Aug 26, 2019 35.82 36.16 35.50 35.91 372,617 +0.32(+0.90%)
Aug 23, 2019 36.24 36.36 35.51 35.59 543,700 -0.84(-2.31%)
Aug 22, 2019 36.62 36.62 36.20 36.43 518,572 -0.13(-0.36%)
Aug 21, 2019 36.92 36.92 36.41 36.56 854,145 +0.07(+0.19%)
Aug 20, 2019 36.23 36.68 35.98 36.49 316,737 +0.16(+0.44%)
Aug 19, 2019 36.51 36.87 36.31 36.33 219,816 +0.16(+0.44%)
Aug 16, 2019 36.08 36.36 36.03 36.17 259,300 +0.23(+0.64%)
Aug 15, 2019 35.75 36.08 35.75 35.94 279,356 +0.14(+0.39%)
Aug 14, 2019 36.68 36.72 35.59 35.80 413,549 -1.66(-4.43%)
Aug 13, 2019 36.77 37.62 36.77 37.46 426,487 +0.63(+1.71%)
Aug 12, 2019 37.19 37.40 36.80 36.83 264,116 -0.56(-1.50%)
Aug 09, 2019 37.88 37.88 37.21 37.39 209,000 -0.46(-1.22%)
Aug 08, 2019 37.59 37.94 37.39 37.85 246,436 +0.44(+1.18%)
Aug 07, 2019 37.01 37.42 36.67 37.41 400,804 +0.15(+0.40%)
Aug 06, 2019 38.08 38.46 37.00 37.26 962,785 -1.01(-2.64%)
Aug 05, 2019 38.24 38.56 37.93 38.27 633,785 -0.38(-0.98%)
Aug 02, 2019 39.99 40.29 38.37 38.65 674,200 -0.54(-1.38%)
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.