Gildan Activewear (NY: GIL )

30.88 +0.60 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 38.53 38.76 38.33 38.68 514,100 +0.23(+0.60%)
Jun 27, 2019 38.33 38.54 38.21 38.45 452,246 +0.36(+0.95%)
Jun 26, 2019 38.27 38.44 38.06 38.09 302,877 -0.21(-0.55%)
Jun 25, 2019 38.84 38.98 38.15 38.30 400,336 -0.61(-1.57%)
Jun 24, 2019 39.05 39.28 38.90 38.91 218,802 -0.22(-0.56%)
Jun 21, 2019 39.04 39.27 38.93 39.13 307,300 -0.01(-0.03%)
Jun 20, 2019 39.43 39.54 38.89 39.14 288,398 +0.04(+0.10%)
Jun 19, 2019 39.33 39.49 38.85 39.10 413,099 -0.21(-0.53%)
Jun 18, 2019 39.14 39.55 39.10 39.31 683,250 +0.26(+0.67%)
Jun 17, 2019 38.75 39.17 38.69 39.05 571,958 +0.29(+0.75%)
Jun 14, 2019 38.22 38.82 37.96 38.76 810,500 +0.54(+1.41%)
Jun 13, 2019 37.48 38.23 37.39 38.22 533,895 +0.79(+2.11%)
Jun 12, 2019 37.20 37.76 37.20 37.43 278,966 +0.16(+0.43%)
Jun 11, 2019 37.37 37.64 37.20 37.27 293,422 +0.00(+0.00%)
Jun 10, 2019 36.87 37.35 36.87 37.27 312,945 +0.44(+1.19%)
Jun 07, 2019 36.68 36.92 36.63 36.83 452,900 +0.28(+0.77%)
Jun 06, 2019 36.76 36.90 36.52 36.55 441,794 -0.03(-0.08%)
Jun 05, 2019 36.39 36.69 36.37 36.58 304,419 +0.24(+0.66%)
Jun 04, 2019 36.12 36.34 35.80 36.34 576,251 +0.53(+1.48%)
Jun 03, 2019 36.04 36.17 35.59 35.81 624,488 -0.25(-0.69%)
May 31, 2019 36.20 36.29 35.95 36.06 271,800 -0.43(-1.18%)
May 30, 2019 36.29 36.74 36.29 36.49 503,671 +0.18(+0.50%)
May 29, 2019 36.11 36.54 35.89 36.31 690,193 -0.21(-0.58%)
May 28, 2019 36.71 37.35 36.45 36.52 574,892 -0.22(-0.60%)
May 24, 2019 36.91 37.25 36.68 36.74 371,300 +0.04(+0.11%)
May 23, 2019 37.12 37.12 36.59 36.70 485,976 -0.65(-1.74%)
May 22, 2019 37.14 37.63 37.00 37.35 530,285 -0.04(-0.11%)
May 21, 2019 37.50 37.83 37.24 37.39 527,200 -0.11(-0.29%)
May 20, 2019 37.46 37.74 37.21 37.50 197,931 -0.11(-0.29%)
May 17, 2019 37.35 38.07 37.17 37.61 458,000 +0.14(+0.37%)
May 16, 2019 37.22 37.72 37.22 37.47 485,306 +0.23(+0.62%)
May 15, 2019 36.41 37.53 36.41 37.24 587,555 +0.45(+1.22%)
May 14, 2019 36.59 36.88 36.49 36.79 503,840 +0.20(+0.55%)
May 13, 2019 37.23 37.23 36.51 36.59 440,478 -1.04(-2.76%)
May 10, 2019 37.45 37.83 37.11 37.63 366,400 +0.12(+0.32%)
May 09, 2019 37.07 37.89 37.07 37.51 485,290 +0.18(+0.48%)
May 08, 2019 37.64 37.91 37.32 37.33 437,574 -0.45(-1.19%)
May 07, 2019 37.80 38.09 37.58 37.78 1,100,279 -0.17(-0.45%)
May 06, 2019 37.15 38.05 37.15 37.95 531,080 +0.33(+0.88%)
May 03, 2019 37.94 38.15 37.44 37.62 570,000 -0.52(-1.36%)
May 02, 2019 37.08 38.28 36.46 38.14 1,081,031 +1.84(+5.07%)
May 01, 2019 36.74 36.92 36.27 36.30 683,045 -0.57(-1.55%)
Apr 30, 2019 36.96 37.13 36.78 36.87 531,929 -0.14(-0.38%)
Apr 29, 2019 37.02 37.48 36.99 37.01 375,290 -0.07(-0.19%)
Apr 26, 2019 37.66 37.66 37.06 37.08 357,500 -0.66(-1.75%)
Apr 25, 2019 37.51 37.95 37.49 37.74 406,910 +0.20(+0.53%)
Apr 24, 2019 37.52 37.58 37.13 37.54 378,255 +0.07(+0.19%)
Apr 23, 2019 37.27 37.50 37.19 37.47 346,040 +0.21(+0.56%)
Apr 22, 2019 37.10 37.33 36.91 37.26 441,892 +0.07(+0.19%)
Apr 18, 2019 37.08 37.20 36.90 37.19 317,000 +0.09(+0.24%)
Apr 17, 2019 37.17 37.27 37.08 37.10 243,503 +0.01(+0.03%)
Apr 16, 2019 37.02 37.14 36.96 37.09 397,205 +0.09(+0.24%)
Apr 15, 2019 37.10 37.27 36.98 37.00 348,532 -0.05(-0.13%)
Apr 12, 2019 36.92 37.14 36.73 37.05 344,200 +0.28(+0.76%)
Apr 11, 2019 36.91 37.01 36.69 36.77 224,608 -0.08(-0.22%)
Apr 10, 2019 36.75 36.98 36.40 36.85 295,932 +0.19(+0.52%)
Apr 09, 2019 36.51 36.77 36.41 36.66 421,199 +0.03(+0.08%)
Apr 08, 2019 36.56 36.85 36.39 36.63 320,096 +0.07(+0.19%)
Apr 05, 2019 36.80 37.07 36.45 36.56 338,800 -0.24(-0.65%)
Apr 04, 2019 36.47 37.02 36.47 36.80 508,833 +0.28(+0.77%)
Apr 03, 2019 36.90 36.91 36.52 36.52 825,547 -0.27(-0.73%)
Apr 02, 2019 36.60 36.84 36.18 36.79 522,373 +0.19(+0.52%)
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.