Gildan Activewear (NY: GIL )

40.96 USD +0.78 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.40 41.56 39.96 40.56 552,186 -1.19(-2.85%)
Nov 29, 2021 42.10 42.24 41.38 41.75 329,186 +0.23(+0.55%)
Nov 26, 2021 41.37 41.69 40.91 41.52 199,179 -1.27(-2.97%)
Nov 24, 2021 41.53 42.95 41.49 42.79 335,559 +0.58(+1.37%)
Nov 23, 2021 41.90 42.36 41.68 42.21 350,237 +0.10(+0.24%)
Nov 22, 2021 42.07 42.31 41.60 42.11 397,692 +0.16(+0.38%)
Nov 19, 2021 42.15 42.65 41.90 41.95 238,412 -0.43(-1.01%)
Nov 18, 2021 42.58 42.42 42.28 42.38 316,468 -0.24(-0.56%)
Nov 17, 2021 43.05 43.13 42.52 42.62 350,698 -0.48(-1.11%)
Nov 16, 2021 42.72 43.63 42.70 43.10 569,339 +0.44(+1.03%)
Nov 15, 2021 42.69 42.96 42.48 42.66 852,012 +0.31(+0.73%)
Nov 12, 2021 42.15 42.52 42.11 42.35 375,364 +0.20(+0.47%)
Nov 11, 2021 42.25 42.42 41.96 42.15 290,693 +0.07(+0.17%)
Nov 10, 2021 41.74 42.08 692,668 +0.12(+0.29%)
Nov 09, 2021 41.45 41.99 40.96 41.96 524,238 +0.63(+1.52%)
Nov 08, 2021 40.68 41.36 40.68 41.33 504,172 +0.96(+2.38%)
Nov 05, 2021 40.80 41.59 40.02 40.37 791,925 -0.29(-0.71%)
Nov 04, 2021 39.97 41.60 39.76 40.66 2,047,210 +2.25(+5.86%)
Nov 03, 2021 37.64 38.84 37.64 38.41 666,249 +0.54(+1.43%)
Nov 02, 2021 37.77 38.22 37.50 37.87 551,502 +0.32(+0.85%)
Nov 01, 2021 36.88 37.82 36.72 37.55 507,313 +0.83(+2.26%)
Oct 29, 2021 36.50 36.81 36.40 36.72 440,200 -0.06(-0.16%)
Oct 28, 2021 36.18 36.99 36.18 36.78 300,716 +0.69(+1.91%)
Oct 27, 2021 37.07 37.39 36.05 36.09 481,202 -1.00(-2.70%)
Oct 26, 2021 36.82 37.46 37.09 1,660,705 +0.47(+1.28%)
Oct 25, 2021 36.75 37.05 36.58 36.62 662,454 -0.10(-0.27%)
Oct 22, 2021 36.23 37.20 36.23 36.72 613,359 +0.31(+0.85%)
Oct 21, 2021 36.73 37.10 36.33 36.41 667,978 -0.30(-0.82%)
Oct 20, 2021 37.22 37.53 36.65 36.71 561,967 -0.51(-1.37%)
Oct 19, 2021 36.94 37.33 36.74 37.22 437,412 +0.35(+0.95%)
Oct 18, 2021 36.33 36.94 36.19 36.87 406,925 +0.28(+0.77%)
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%)
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.