Gildan Activewear (NY: GIL )

40.80 USD -0.70 (-1.69%)
Streaming Delayed Price Updated: 2:48 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.11 31.41 29.98 30.37 1,199,500 -0.93(-2.97%)
Feb 25, 2021 28.25 31.41 28.25 31.30 1,223,222 +4.06(+14.90%)
Feb 24, 2021 26.42 27.30 26.42 27.24 529,087 +0.67(+2.52%)
Feb 23, 2021 26.88 27.11 26.10 26.57 304,260 -0.63(-2.32%)
Feb 22, 2021 27.52 27.61 27.04 27.20 578,378 -0.44(-1.59%)
Feb 19, 2021 27.04 27.74 26.91 27.64 400,300 +0.75(+2.79%)
Feb 18, 2021 27.35 27.35 26.63 26.89 496,404 -0.71(-2.57%)
Feb 17, 2021 27.49 27.63 27.13 27.60 275,373 -0.07(-0.25%)
Feb 16, 2021 28.25 28.44 27.65 27.67 243,344 -0.43(-1.53%)
Feb 12, 2021 27.86 28.12 27.53 28.10 215,400 +0.17(+0.61%)
Feb 11, 2021 27.60 27.99 27.41 27.93 245,151 +0.40(+1.45%)
Feb 10, 2021 28.00 28.20 27.34 27.53 445,894 -0.29(-1.04%)
Feb 09, 2021 26.93 27.92 26.76 27.82 851,279 +1.08(+4.04%)
Feb 08, 2021 27.24 27.24 26.08 26.74 1,046,055 -0.32(-1.18%)
Feb 05, 2021 26.72 27.12 26.39 27.06 794,200 +0.59(+2.23%)
Feb 04, 2021 25.99 26.54 25.72 26.47 678,316 +0.69(+2.68%)
Feb 03, 2021 25.49 26.12 25.49 25.78 777,425 +0.37(+1.46%)
Feb 02, 2021 25.69 25.83 25.19 25.41 565,180 -0.06(-0.24%)
Feb 01, 2021 25.13 25.74 25.13 25.47 358,512 +0.55(+2.21%)
Jan 29, 2021 25.97 25.97 24.81 24.92 768,800 -1.21(-4.63%)
Jan 28, 2021 25.46 26.26 25.27 26.13 558,410 +0.72(+2.83%)
Jan 27, 2021 25.60 25.95 25.24 25.41 640,714 -0.60(-2.31%)
Jan 26, 2021 26.40 26.46 25.63 26.01 249,542 -0.21(-0.80%)
Jan 25, 2021 26.11 26.63 25.94 26.22 492,816 +0.03(+0.11%)
Jan 22, 2021 26.29 26.30 25.83 26.19 558,500 -0.34(-1.28%)
Jan 21, 2021 27.31 27.31 26.42 26.53 326,323 -0.71(-2.61%)
Jan 20, 2021 27.55 27.86 27.20 27.24 306,968 -0.22(-0.80%)
Jan 19, 2021 27.26 27.67 27.14 27.46 559,333 +0.37(+1.37%)
Jan 15, 2021 27.66 27.71 26.94 27.09 244,200 -0.80(-2.87%)
Jan 14, 2021 27.92 28.21 27.72 27.89 332,674 +0.29(+1.05%)
Jan 13, 2021 27.60 27.70 26.92 27.60 400,350 -0.08(-0.29%)
Jan 12, 2021 27.83 27.85 27.35 27.68 485,295 -0.10(-0.36%)
Jan 11, 2021 28.25 28.46 27.65 27.78 373,703 -0.72(-2.53%)
Jan 08, 2021 28.99 29.00 28.14 28.50 215,600 -0.29(-1.01%)
Jan 07, 2021 28.75 28.89 28.53 28.79 218,491 +0.15(+0.52%)
Jan 06, 2021 28.15 28.98 28.12 28.64 266,186 +0.58(+2.07%)
Jan 05, 2021 27.23 28.27 27.23 28.06 178,890 +0.70(+2.56%)
Jan 04, 2021 28.10 28.20 27.05 27.36 244,471 -0.65(-2.32%)
Dec 31, 2020 28.01 28.01 28.01 204,995 +0.04(+0.14%)
Dec 30, 2020 28.18 28.42 27.92 27.97 204,995 +0.02(+0.07%)
Dec 29, 2020 27.97 28.11 27.50 27.95 198,897 +0.20(+0.72%)
Dec 28, 2020 28.34 28.42 27.75 27.75 118,823 -0.47(-1.67%)
Dec 24, 2020 28.13 28.24 27.85 28.22 75,800 +0.19(+0.68%)
Dec 23, 2020 28.33 28.68 27.92 28.03 468,336 -0.13(-0.46%)
Dec 22, 2020 28.24 28.34 27.55 28.16 549,206 +0.09(+0.32%)
Dec 21, 2020 27.64 28.25 27.19 28.07 370,715 +0.05(+0.18%)
Dec 18, 2020 27.13 28.08 27.13 28.02 439,000 +0.82(+3.01%)
Dec 17, 2020 27.38 27.38 26.84 27.20 245,776 -0.09(-0.33%)
Dec 16, 2020 27.91 28.08 27.07 27.29 474,874 -0.46(-1.66%)
Dec 15, 2020 27.02 27.76 26.87 27.75 369,040 +0.72(+2.66%)
Dec 14, 2020 27.16 27.42 26.99 27.03 296,780 -0.03(-0.11%)
Dec 11, 2020 27.83 27.93 27.03 27.06 361,200 -1.01(-3.60%)
Dec 10, 2020 27.77 28.22 27.63 28.07 453,495 +0.23(+0.83%)
Dec 09, 2020 27.65 27.99 27.51 27.84 802,094 +0.41(+1.49%)
Dec 08, 2020 27.19 27.58 27.18 27.43 511,645 +0.10(+0.37%)
Dec 07, 2020 27.42 27.43 26.89 27.33 408,606 -0.16(-0.58%)
Dec 04, 2020 28.27 28.30 27.32 27.49 559,800 -0.64(-2.28%)
Dec 03, 2020 26.72 28.16 26.59 28.13 1,143,663 +1.47(+5.51%)
Dec 02, 2020 26.40 26.71 26.22 26.66 232,099 +0.06(+0.23%)
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.