Gildan Activewear (NY: GIL )

29.66 +0.17 (+0.57%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.76 35.22 34.61 34.69 296,500 -0.30(-0.86%)
Apr 29, 2021 35.39 35.55 34.76 34.99 295,956 -0.05(-0.14%)
Apr 28, 2021 35.32 35.39 34.87 35.04 476,835 -0.15(-0.43%)
Apr 27, 2021 35.37 35.37 34.73 35.19 489,443 +0.14(+0.40%)
Apr 26, 2021 34.45 35.16 34.20 35.05 588,812 +0.89(+2.61%)
Apr 23, 2021 33.72 34.26 33.27 34.16 275,400 +0.76(+2.28%)
Apr 22, 2021 34.17 34.17 33.27 33.40 305,790 -0.56(-1.65%)
Apr 21, 2021 33.06 34.04 32.93 33.96 306,749 +1.11(+3.38%)
Apr 20, 2021 32.89 33.25 32.35 32.85 212,988 -0.19(-0.58%)
Apr 19, 2021 33.24 33.45 32.83 33.04 215,268 +0.04(+0.12%)
Apr 16, 2021 33.07 33.36 32.74 33.00 427,400 +0.07(+0.21%)
Apr 15, 2021 32.99 33.41 32.76 32.93 173,412 +0.07(+0.21%)
Apr 14, 2021 33.27 33.64 32.80 32.86 218,209 -0.34(-1.02%)
Apr 13, 2021 33.06 33.35 32.82 33.20 216,905 +0.00(+0.00%)
Apr 12, 2021 33.21 33.46 33.01 33.20 394,466 -0.01(-0.03%)
Apr 09, 2021 32.58 33.30 32.58 33.21 233,600 +0.65(+2.00%)
Apr 08, 2021 33.13 33.13 32.27 32.56 402,517 -0.50(-1.51%)
Apr 07, 2021 32.99 33.39 32.53 33.06 405,789 +0.86(+2.67%)
Apr 06, 2021 31.70 32.41 31.70 32.20 245,268 +0.24(+0.75%)
Apr 05, 2021 31.51 32.00 31.23 31.96 277,615 +0.67(+2.14%)
Apr 01, 2021 30.90 31.52 30.85 31.29 373,100 +0.63(+2.05%)
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%)
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.