Gildan Activewear (NY: GIL )

36.59 USD +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 36.76 36.89 36.51 36.59 313,337 +0.03(+0.08%)
Oct 14, 2021 35.98 36.68 35.91 36.56 344,068 +1.07(+3.01%)
Oct 13, 2021 35.39 35.71 35.21 35.49 320,435 +0.20(+0.57%)
Oct 12, 2021 35.84 35.84 35.18 35.29 476,307 -0.31(-0.87%)
Oct 11, 2021 35.95 36.42 35.56 35.60 259,617 -0.38(-1.06%)
Oct 08, 2021 36.47 36.73 35.64 35.98 456,251 -0.48(-1.32%)
Oct 07, 2021 35.99 36.93 35.99 36.46 482,848 +1.01(+2.85%)
Oct 06, 2021 36.72 36.88 34.77 35.45 1,888,251 -1.83(-4.91%)
Oct 05, 2021 37.39 37.78 37.11 37.28 498,005 +0.07(+0.19%)
Oct 04, 2021 37.15 37.65 36.88 37.21 422,733 +0.11(+0.30%)
Oct 01, 2021 36.64 37.19 36.17 37.10 427,538 +0.59(+1.62%)
Sep 30, 2021 37.34 37.54 36.50 36.51 497,573 -0.80(-2.14%)
Sep 29, 2021 37.15 38.05 37.08 37.31 328,165 +0.08(+0.21%)
Sep 28, 2021 38.00 38.05 37.13 37.23 644,375 -1.09(-2.84%)
Sep 27, 2021 38.26 38.62 37.96 38.32 394,788 +0.01(+0.03%)
Sep 24, 2021 38.16 38.50 38.04 38.31 285,785 -0.35(-0.91%)
Sep 23, 2021 37.86 39.16 37.86 38.66 481,561 +1.13(+3.01%)
Sep 22, 2021 36.88 37.83 36.77 37.53 334,651 +0.89(+2.43%)
Sep 21, 2021 37.01 37.01 36.50 36.64 378,218 -0.04(-0.11%)
Sep 20, 2021 36.58 36.96 36.13 36.68 565,715 -0.62(-1.66%)
Sep 17, 2021 37.59 37.77 37.13 37.30 400,319 -0.57(-1.51%)
Sep 16, 2021 38.00 38.34 37.81 37.87 552,674 -0.24(-0.63%)
Sep 15, 2021 38.52 38.53 37.76 38.11 425,634 -0.38(-0.99%)
Sep 14, 2021 38.42 38.73 38.18 38.49 415,051 +0.24(+0.63%)
Sep 13, 2021 38.30 38.46 37.78 38.25 775,747 +0.08(+0.21%)
Sep 10, 2021 38.74 38.94 38.13 38.17 563,708 -0.34(-0.88%)
Sep 09, 2021 38.90 39.08 38.44 38.51 716,379 -0.03(-0.08%)
Sep 08, 2021 38.57 38.70 38.16 38.54 521,237 -0.21(-0.54%)
Sep 07, 2021 39.97 40.00 38.73 38.75 559,101 -1.19(-2.98%)
Sep 03, 2021 39.65 40.27 39.62 39.94 749,726 +0.13(+0.33%)
Sep 02, 2021 38.96 39.97 38.96 39.81 471,159 +0.78(+2.00%)
Sep 01, 2021 38.70 39.37 38.69 39.03 388,388 +0.58(+1.51%)
Aug 31, 2021 38.63 38.92 38.34 38.45 608,498 -0.14(-0.36%)
Aug 30, 2021 38.72 39.10 38.55 38.59 593,485 -0.05(-0.13%)
Aug 27, 2021 38.59 39.13 38.59 38.64 281,324 +0.02(+0.05%)
Aug 26, 2021 39.25 39.35 38.45 38.62 618,626 -0.82(-2.08%)
Aug 25, 2021 38.72 39.50 38.58 39.44 793,933 +0.63(+1.62%)
Aug 24, 2021 38.40 39.09 38.22 38.81 666,112 +0.51(+1.33%)
Aug 23, 2021 38.26 38.52 37.84 38.30 1,099,160 +0.37(+0.98%)
Aug 20, 2021 37.14 38.01 36.97 37.93 618,000 +0.93(+2.51%)
Aug 19, 2021 37.55 37.77 36.93 37.00 442,310 -1.13(-2.96%)
Aug 18, 2021 37.76 38.49 37.61 38.13 303,914 +0.38(+1.01%)
Aug 17, 2021 38.74 38.74 37.57 37.75 344,024 -1.15(-2.96%)
Aug 16, 2021 38.31 38.90 37.96 38.90 325,167 +0.53(+1.38%)
Aug 13, 2021 38.48 38.77 38.25 38.37 373,211 +0.01(+0.03%)
Aug 12, 2021 38.00 38.49 37.85 38.36 377,399 +0.36(+0.95%)
Aug 11, 2021 37.85 38.03 37.42 38.00 1,397,499 +0.40(+1.06%)
Aug 10, 2021 36.65 37.78 36.65 37.60 851,755 +0.99(+2.70%)
Aug 09, 2021 36.36 36.94 36.26 36.61 326,012 +0.12(+0.33%)
Aug 06, 2021 35.97 37.83 35.59 36.49 512,825 +1.21(+3.43%)
Aug 05, 2021 35.30 35.85 34.78 35.28 589,552 +0.12(+0.34%)
Aug 04, 2021 34.61 35.27 34.61 35.16 327,701 +0.38(+1.09%)
Aug 03, 2021 34.45 34.92 34.25 34.78 225,308 +0.48(+1.40%)
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.