Gildan Activewear (NY: GIL )

41.19 USD -0.56 (-1.34%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.00 36.31 35.81 36.16 434,110 +0.21(+0.58%)
May 27, 2021 35.50 36.33 35.48 35.95 401,665 +0.60(+1.70%)
May 26, 2021 34.95 35.56 34.89 35.35 227,480 +0.35(+1.00%)
May 25, 2021 35.59 35.77 34.90 35.00 379,041 -0.43(-1.21%)
May 24, 2021 34.92 35.56 34.74 35.43 290,275 +0.54(+1.55%)
May 21, 2021 35.53 35.63 34.85 34.89 350,986 -0.58(-1.64%)
May 20, 2021 34.85 35.56 34.59 35.47 305,995 +0.77(+2.22%)
May 19, 2021 34.86 35.02 34.09 34.70 256,222 -0.74(-2.09%)
May 18, 2021 36.12 36.18 35.42 35.44 304,357 -0.57(-1.58%)
May 17, 2021 36.04 36.22 35.42 36.01 483,792 +0.05(+0.14%)
May 14, 2021 35.07 36.30 35.07 35.96 336,980 +1.11(+3.19%)
May 13, 2021 34.83 35.59 34.44 34.85 282,533 +0.08(+0.23%)
May 12, 2021 35.19 35.69 34.68 34.77 471,618 -0.40(-1.14%)
May 11, 2021 35.13 35.57 34.05 35.17 444,448 -0.78(-2.17%)
May 10, 2021 36.89 37.09 35.79 35.95 763,106 -0.72(-1.96%)
May 07, 2021 35.51 36.98 35.51 36.67 732,493 +1.18(+3.32%)
May 06, 2021 36.73 38.14 35.30 35.49 1,222,456 +0.35(+1.00%)
May 05, 2021 35.32 35.53 34.90 35.14 571,449 +0.03(+0.09%)
May 04, 2021 35.85 35.87 34.78 35.11 327,013 -0.77(-2.15%)
May 03, 2021 34.88 36.09 34.86 35.88 535,854 +1.19(+3.43%)
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 31.51 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%)
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.