Gildan Activewear (NY: GIL )

30.63 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 31.14 31.24 30.45 30.63 1,637,322 +0.01(+0.03%)
May 19, 2022 29.97 30.97 29.78 30.62 1,365,666 +0.45(+1.49%)
May 18, 2022 30.80 30.93 29.90 30.17 777,126 -1.41(-4.46%)
May 17, 2022 31.98 32.52 31.38 31.58 914,140 +0.36(+1.15%)
May 16, 2022 30.73 31.58 30.62 31.22 1,347,724 +0.23(+0.74%)
May 13, 2022 30.11 31.64 30.11 30.99 851,337 +1.32(+4.45%)
May 12, 2022 29.17 30.17 29.17 29.67 1,193,263 +0.26(+0.88%)
May 11, 2022 30.30 30.93 29.35 29.41 704,164 -0.74(-2.45%)
May 10, 2022 30.29 30.91 30.05 30.15 756,263 +0.27(+0.90%)
May 09, 2022 30.41 31.15 29.71 29.88 1,202,351 -1.04(-3.36%)
May 06, 2022 31.21 31.33 30.17 30.92 857,435 -0.60(-1.90%)
May 05, 2022 35.45 35.49 31.32 31.52 1,790,134 -4.14(-11.61%)
May 04, 2022 35.14 35.79 34.31 35.66 825,566 +0.67(+1.91%)
May 03, 2022 34.04 35.07 34.04 34.99 591,633 +1.02(+3.00%)
May 02, 2022 33.74 34.19 33.28 33.97 561,516 +0.09(+0.27%)
Apr 29, 2022 34.52 34.78 33.83 33.88 378,658 -0.71(-2.05%)
Apr 28, 2022 34.61 34.88 33.93 34.59 499,371 +0.34(+0.99%)
Apr 27, 2022 34.11 34.57 34.05 34.25 472,621 +0.17(+0.50%)
Apr 26, 2022 35.30 35.36 34.03 34.08 348,178 -1.61(-4.51%)
Apr 25, 2022 35.01 35.71 34.70 35.69 391,155 +0.31(+0.88%)
Apr 22, 2022 35.76 36.29 35.16 35.38 526,299 -0.74(-2.05%)
Apr 21, 2022 37.66 35.95 36.12 411,082 -1.04(-2.80%)
Apr 20, 2022 36.67 37.74 36.67 37.16 524,300 +0.63(+1.72%)
Apr 19, 2022 35.66 36.68 35.61 36.53 503,304 +0.81(+2.27%)
Apr 18, 2022 35.53 35.96 35.50 35.72 335,090 +0.06(+0.17%)
Apr 14, 2022 35.54 35.91 35.35 35.66 319,583 +0.17(+0.48%)
Apr 13, 2022 34.92 35.70 34.83 35.49 322,585 +0.52(+1.49%)
Apr 12, 2022 34.98 35.62 34.71 34.97 464,550 +0.29(+0.84%)
Apr 11, 2022 35.15 35.81 34.58 34.68 749,646 -0.80(-2.25%)
Apr 08, 2022 36.18 36.18 35.40 35.48 626,586 -0.60(-1.66%)
Apr 07, 2022 35.93 36.40 35.56 36.08 512,842 -0.06(-0.17%)
Apr 06, 2022 36.59 36.72 35.78 36.14 597,551 -0.65(-1.77%)
Apr 05, 2022 37.91 38.33 36.77 36.79 720,348 -1.16(-3.06%)
Apr 04, 2022 36.64 38.38 36.64 37.95 587,525 +1.24(+3.38%)
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.