Gildan Activewear (NY: GIL )

42.55 USD +1.59 (+3.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 34.13 35.11 34.00 34.49 403,735 +0.29(+0.85%)
Jul 29, 2021 34.09 34.33 34.05 34.20 122,818 +0.26(+0.77%)
Jul 28, 2021 34.00 34.15 33.65 33.94 172,731 +0.09(+0.27%)
Jul 27, 2021 34.20 34.38 33.60 33.85 282,209 -0.63(-1.83%)
Jul 26, 2021 34.49 34.74 34.17 34.48 312,801 +0.03(+0.09%)
Jul 23, 2021 34.07 34.52 34.07 34.45 197,774 +0.47(+1.38%)
Jul 22, 2021 34.10 34.25 33.66 33.98 198,096 -0.24(-0.70%)
Jul 21, 2021 33.65 34.40 33.65 34.22 200,360 +0.58(+1.72%)
Jul 20, 2021 32.57 33.86 32.39 33.64 436,408 +1.10(+3.38%)
Jul 19, 2021 32.51 32.72 31.97 32.54 454,188 -0.48(-1.45%)
Jul 16, 2021 33.79 34.06 32.89 33.02 307,892 -0.79(-2.34%)
Jul 15, 2021 34.34 34.40 33.49 33.81 482,804 -0.91(-2.62%)
Jul 14, 2021 35.17 35.41 34.66 34.72 144,845 -0.06(-0.17%)
Jul 13, 2021 35.32 35.32 34.75 34.78 153,305 -0.51(-1.45%)
Jul 12, 2021 35.28 35.67 35.00 35.29 169,944 -0.18(-0.51%)
Jul 09, 2021 34.65 35.50 34.56 35.47 226,512 +1.11(+3.23%)
Jul 08, 2021 34.04 34.60 33.64 34.36 449,066 -0.61(-1.74%)
Jul 07, 2021 35.72 35.79 34.77 34.97 395,196 -0.79(-2.21%)
Jul 06, 2021 37.55 37.79 35.50 35.76 485,120 -1.75(-4.67%)
Jul 02, 2021 37.56 38.50 37.00 37.51 346,293 +0.01(+0.03%)
Jul 01, 2021 37.00 37.62 37.00 37.50 410,513 +0.58(+1.57%)
Jun 30, 2021 37.62 37.69 36.56 36.92 545,227 -0.54(-1.44%)
Jun 29, 2021 35.94 37.93 35.94 37.46 1,343,561 +1.46(+4.06%)
Jun 28, 2021 36.40 36.40 35.58 36.00 229,505 -0.40(-1.10%)
Jun 25, 2021 37.00 37.02 35.96 36.40 209,677 -0.32(-0.87%)
Jun 24, 2021 36.75 36.96 36.21 36.72 239,138 +0.22(+0.60%)
Jun 23, 2021 35.96 36.75 35.69 36.50 323,362 +0.66(+1.84%)
Jun 22, 2021 34.47 35.99 34.47 35.84 578,101 +1.15(+3.32%)
Jun 21, 2021 34.59 34.91 34.37 34.69 275,210 +0.43(+1.26%)
Jun 18, 2021 34.64 34.81 34.04 34.26 292,162 -0.93(-2.64%)
Jun 17, 2021 35.39 35.83 34.79 35.19 197,780 -0.33(-0.93%)
Jun 16, 2021 35.42 35.83 35.20 35.52 266,207 -0.07(-0.20%)
Jun 15, 2021 35.66 35.82 35.28 35.59 194,932 +0.15(+0.42%)
Jun 14, 2021 35.86 36.23 35.17 35.44 187,048 -0.50(-1.39%)
Jun 11, 2021 35.60 35.94 35.38 35.94 170,995 +0.43(+1.21%)
Jun 10, 2021 36.00 36.15 35.49 35.51 181,448 -0.40(-1.11%)
Jun 09, 2021 35.92 35.98 35.45 35.91 375,689 +0.11(+0.31%)
Jun 08, 2021 35.75 36.08 35.54 35.80 322,160 +0.06(+0.17%)
Jun 07, 2021 36.73 36.78 35.57 35.74 392,404 -0.82(-2.24%)
Jun 04, 2021 36.54 36.76 36.09 36.56 451,998 +0.39(+1.08%)
Jun 03, 2021 36.45 36.71 35.86 36.17 331,798 -0.42(-1.15%)
Jun 02, 2021 36.34 36.75 35.44 36.59 824,799 +0.41(+1.13%)
Jun 01, 2021 36.39 36.45 36.06 36.18 418,540 +0.02(+0.06%)
May 28, 2021 36.00 36.31 35.81 36.16 434,110 +0.21(+0.58%)
May 27, 2021 35.50 36.33 35.49 35.95 401,665 +0.60(+1.70%)
May 26, 2021 34.95 35.56 34.89 35.35 227,480 +0.35(+1.00%)
May 25, 2021 35.59 35.77 34.90 35.00 379,041 -0.43(-1.21%)
May 24, 2021 34.92 35.56 34.74 35.43 290,275 +0.54(+1.55%)
May 21, 2021 35.53 35.63 34.85 34.89 350,986 -0.58(-1.64%)
May 20, 2021 34.85 35.56 34.59 35.47 305,995 +0.77(+2.22%)
May 19, 2021 34.86 35.02 34.09 34.70 256,222 -0.74(-2.09%)
May 18, 2021 36.12 36.18 35.42 35.44 304,357 -0.57(-1.58%)
May 17, 2021 36.04 36.22 35.42 36.01 483,792 +0.05(+0.14%)
May 14, 2021 35.07 36.30 35.07 35.96 336,980 +1.11(+3.19%)
May 13, 2021 34.83 35.59 34.44 34.85 282,533 +0.08(+0.23%)
May 12, 2021 35.19 35.69 34.68 34.77 471,618 -0.40(-1.14%)
May 11, 2021 35.13 35.57 34.05 35.17 444,448 -0.78(-2.17%)
May 10, 2021 36.89 37.09 35.79 35.95 763,106 -0.72(-1.96%)
May 07, 2021 35.51 36.98 35.51 36.67 732,493 +1.18(+3.32%)
May 06, 2021 36.73 38.14 35.30 35.49 1,222,456 +0.35(+1.00%)
May 05, 2021 35.32 35.53 34.90 35.14 571,449 +0.03(+0.09%)
May 04, 2021 35.85 35.87 34.78 35.11 327,013 -0.77(-2.15%)
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.