Skip to main content

Gildan Activewear (NY: GIL )

37.05 +0.44 (+1.20%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.95 28.95 27.75 28.55 1,575,813 +0.54(+1.94%)
May 27, 2022 27.62 28.15 27.62 28.00 488,962 +0.54(+1.98%)
May 26, 2022 27.08 27.81 27.05 27.46 604,263 +0.67(+2.51%)
May 25, 2022 26.33 27.23 26.17 26.79 822,817 +0.24(+0.91%)
May 24, 2022 27.18 27.23 26.44 26.55 1,712,846 -0.92(-3.36%)
May 23, 2022 27.50 27.88 27.29 27.47 856,800 +0.05(+0.20%)
May 20, 2022 27.87 27.96 27.25 27.41 1,829,392 +0.01(+0.03%)
May 19, 2022 26.82 27.72 26.65 27.41 1,525,869 +0.40(+1.49%)
May 18, 2022 27.57 27.68 26.76 27.00 868,289 -1.26(-4.46%)
May 17, 2022 28.62 29.11 28.09 28.26 1,021,375 +0.32(+1.15%)
May 16, 2022 27.50 28.26 27.41 27.94 1,505,822 +0.21(+0.74%)
May 13, 2022 26.95 28.32 26.95 27.74 951,205 +1.18(+4.45%)
May 12, 2022 26.11 27.00 26.11 26.55 1,333,242 +0.23(+0.88%)
May 11, 2022 27.12 27.68 26.27 26.32 786,768 -0.66(-2.45%)
May 10, 2022 27.11 27.66 26.89 26.98 844,978 +0.24(+0.90%)
May 09, 2022 27.22 27.88 26.59 26.74 1,343,396 -0.93(-3.36%)
May 06, 2022 27.93 28.04 27.00 27.67 958,018 -0.54(-1.90%)
May 05, 2022 31.73 31.76 28.03 28.21 2,000,131 -3.71(-11.61%)
May 04, 2022 31.45 32.03 30.71 31.92 922,411 +0.60(+1.91%)
May 03, 2022 30.47 31.39 30.47 31.32 661,036 +0.91(+3.00%)
May 02, 2022 30.20 30.60 29.79 30.40 627,386 +0.08(+0.27%)
Apr 29, 2022 30.90 31.13 30.28 30.32 423,077 -0.64(-2.05%)
Apr 28, 2022 30.98 31.22 30.37 30.96 557,951 +0.30(+0.99%)
Apr 27, 2022 30.53 30.94 30.48 30.65 528,063 +0.15(+0.50%)
Apr 26, 2022 31.59 31.65 30.46 30.50 389,022 -1.44(-4.51%)
Apr 25, 2022 31.33 31.96 31.05 31.94 437,040 +0.28(+0.88%)
Apr 22, 2022 32.01 32.48 31.47 31.67 588,038 -0.66(-2.05%)
Apr 21, 2022 33.71 33.72 32.17 32.33 459,305 -0.93(-2.80%)
Apr 20, 2022 32.82 33.78 32.82 33.26 585,804 +0.56(+1.72%)
Apr 19, 2022 31.92 32.83 31.87 32.69 562,345 +0.72(+2.27%)
Apr 18, 2022 31.80 32.18 31.77 31.97 374,398 +0.05(+0.17%)
Apr 14, 2022 31.81 32.14 31.64 31.92 357,072 +0.15(+0.48%)
Apr 13, 2022 31.25 31.95 31.17 31.76 360,426 +0.47(+1.49%)
Apr 12, 2022 31.31 31.88 31.07 31.30 519,045 +0.26(+0.84%)
Apr 11, 2022 31.46 32.05 30.95 31.04 837,585 -0.72(-2.25%)
Apr 08, 2022 32.38 32.38 31.68 31.75 700,089 -0.54(-1.66%)
Apr 07, 2022 32.16 32.58 31.83 32.29 573,002 -0.05(-0.17%)
Apr 06, 2022 32.75 32.86 32.02 32.35 667,648 -0.58(-1.77%)
Apr 05, 2022 33.93 34.30 32.91 32.93 804,850 -1.04(-3.06%)
Apr 04, 2022 32.79 34.35 32.79 33.97 656,446 +1.11(+3.38%)
Apr 01, 2022 33.60 33.77 32.70 32.86 1,115,904 -0.69(-2.05%)
Mar 31, 2022 34.65 34.85 33.47 33.54 840,399 -1.24(-3.58%)
Mar 30, 2022 35.45 35.71 34.78 34.79 590,687 -0.91(-2.56%)
Mar 29, 2022 35.08 35.72 35.08 35.70 571,860 +1.02(+2.94%)
Mar 28, 2022 34.32 34.77 33.78 34.68 538,554 +0.28(+0.81%)
Mar 25, 2022 33.69 34.57 33.69 34.40 602,040 +0.79(+2.34%)
Mar 24, 2022 33.71 33.71 32.89 33.62 607,630 +0.07(+0.21%)
Mar 23, 2022 34.07 34.23 33.54 33.54 324,922 -0.74(-2.17%)
Mar 22, 2022 34.79 34.81 34.15 34.29 526,315 -0.17(-0.49%)
Mar 21, 2022 34.75 34.75 34.17 34.46 510,613 -0.17(-0.49%)
Mar 18, 2022 33.63 34.68 33.35 34.63 526,228 +0.90(+2.68%)
Mar 17, 2022 33.35 33.73 33.22 33.72 572,749 +0.36(+1.07%)
Mar 16, 2022 32.69 33.63 32.56 33.37 711,243 +1.36(+4.26%)
Mar 15, 2022 32.59 33.01 31.82 32.00 843,365 -0.50(-1.53%)
Mar 14, 2022 33.11 33.68 32.38 32.50 618,313 -0.59(-1.79%)
Mar 11, 2022 33.35 33.64 33.03 33.09 842,861 +0.03(+0.08%)
Mar 10, 2022 32.29 33.07 927,243 +0.37(+1.14%)
Mar 09, 2022 32.24 32.76 32.02 32.69 644,134 +1.42(+4.53%)
Mar 08, 2022 31.61 31.90 30.67 31.28 1,195,793 -0.22(-0.70%)
Mar 07, 2022 32.34 32.70 31.45 31.50 1,089,551 -0.85(-2.63%)
Mar 04, 2022 32.94 33.25 32.21 32.35 834,577 -1.18(-3.51%)
Mar 03, 2022 35.04 35.30 33.47 33.53 944,855 -1.53(-4.37%)
Mar 02, 2022 34.09 35.22 34.02 35.06 1,111,658 +1.33(+3.94%)
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.