Skip to main content

Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 27.53 27.76 26.95 27.16 594,160 -0.33(-1.20%)
Aug 30, 2022 27.93 27.95 27.31 27.49 504,860 -0.19(-0.70%)
Aug 29, 2022 27.49 27.95 27.36 27.69 514,270 -0.10(-0.36%)
Aug 26, 2022 28.95 29.15 27.74 27.79 485,096 -1.16(-4.00%)
Aug 25, 2022 28.50 29.16 28.50 28.95 519,960 +0.48(+1.68%)
Aug 24, 2022 28.12 28.60 27.96 28.47 460,702 +0.48(+1.70%)
Aug 23, 2022 28.31 28.45 27.88 27.99 877,148 -0.27(-0.96%)
Aug 22, 2022 28.68 28.80 28.17 28.26 620,691 -0.98(-3.35%)
Aug 19, 2022 29.77 29.77 29.23 29.24 534,641 -0.70(-2.33%)
Aug 18, 2022 29.62 30.16 29.43 29.94 623,116 +0.24(+0.79%)
Aug 17, 2022 29.66 29.88 29.48 29.71 524,487 -0.47(-1.56%)
Aug 16, 2022 29.00 30.22 28.94 30.18 718,286 +1.07(+3.68%)
Aug 15, 2022 28.76 29.25 28.59 29.11 489,674 +0.02(+0.06%)
Aug 12, 2022 28.75 29.11 28.62 29.09 286,935 +0.49(+1.71%)
Aug 11, 2022 28.87 29.27 28.53 28.60 537,573 +0.00(+0.00%)
Aug 10, 2022 28.32 28.77 28.24 28.60 417,274 +0.87(+3.14%)
Aug 09, 2022 28.44 28.44 27.65 27.73 503,149 -0.77(-2.70%)
Aug 08, 2022 28.36 28.74 28.27 28.50 685,459 +0.33(+1.16%)
Aug 05, 2022 27.97 28.38 27.86 28.17 1,218,303 +0.09(+0.32%)
Aug 04, 2022 27.64 29.03 27.46 28.08 1,411,930 +1.34(+5.02%)
Aug 03, 2022 26.59 26.85 26.22 26.74 963,624 +0.55(+2.11%)
Aug 02, 2022 26.39 26.51 26.10 26.19 769,301 -0.45(-1.70%)
Aug 01, 2022 26.54 27.19 26.45 26.64 774,120 +0.05(+0.20%)
Jul 29, 2022 26.05 26.65 25.96 26.59 597,333 +0.59(+2.27%)
Jul 28, 2022 25.34 26.07 25.25 26.00 500,709 +0.71(+2.80%)
Jul 27, 2022 24.68 25.34 24.61 25.29 607,520 +0.83(+3.37%)
Jul 26, 2022 25.45 25.47 24.46 24.46 779,712 -1.44(-5.57%)
Jul 25, 2022 26.17 26.32 25.75 25.91 335,786 -0.17(-0.66%)
Jul 22, 2022 26.32 26.44 25.83 26.08 513,046 -0.24(-0.93%)
Jul 21, 2022 26.37 26.37 25.94 26.32 399,338 -0.09(-0.34%)
Jul 20, 2022 25.87 26.51 25.69 26.41 714,544 +0.60(+2.32%)
Jul 19, 2022 24.87 25.90 24.87 25.82 599,870 +1.22(+4.98%)
Jul 18, 2022 24.77 25.01 24.46 24.59 636,603 +0.19(+0.78%)
Jul 15, 2022 24.00 24.45 23.83 24.40 887,638 +0.50(+2.09%)
Jul 14, 2022 23.68 23.94 23.28 23.90 1,332,289 -0.21(-0.87%)
Jul 13, 2022 24.00 24.20 23.73 24.11 1,676,549 -0.15(-0.64%)
Jul 12, 2022 24.48 24.54 23.84 24.27 2,643,232 -0.37(-1.51%)
Jul 11, 2022 25.20 25.25 24.54 24.64 1,041,318 -0.83(-3.28%)
Jul 08, 2022 25.44 25.63 25.05 25.47 670,848 +0.03(+0.11%)
Jul 07, 2022 24.95 25.44 24.95 25.44 1,771,311 +0.67(+2.71%)
Jul 06, 2022 24.91 25.06 24.39 24.77 1,304,212 -0.25(-1.01%)
Jul 05, 2022 25.38 25.44 24.75 25.03 1,241,399 -1.17(-4.47%)
Jul 01, 2022 25.89 26.26 25.57 26.20 376,726 +0.10(+0.38%)
Jun 30, 2022 25.64 26.23 25.10 26.10 1,246,978 +0.10(+0.38%)
Jun 29, 2022 26.27 26.27 25.63 26.00 930,344 -0.22(-0.83%)
Jun 28, 2022 26.26 26.68 26.13 26.22 1,313,199 +0.00(+0.00%)
Jun 27, 2022 26.14 26.54 25.96 26.22 490,519 +0.24(+0.91%)
Jun 24, 2022 25.31 26.19 25.31 25.98 610,454 +0.73(+2.87%)
Jun 23, 2022 24.92 25.26 24.67 25.25 777,078 +0.49(+1.98%)
Jun 22, 2022 25.05 25.24 24.72 24.76 718,682 -0.69(-2.71%)
Jun 21, 2022 25.60 25.81 25.28 25.45 442,776 +0.49(+1.96%)
Jun 17, 2022 24.86 25.03 24.42 24.96 771,808 +0.23(+0.92%)
Jun 16, 2022 25.31 25.49 24.36 24.74 969,471 -1.22(-4.68%)
Jun 15, 2022 25.78 26.22 25.70 25.95 802,690 +0.40(+1.56%)
Jun 14, 2022 25.47 25.73 25.34 25.55 499,585 +0.15(+0.61%)
Jun 13, 2022 25.77 26.11 25.09 25.40 862,593 -1.12(-4.21%)
Jun 10, 2022 27.31 27.57 26.46 26.51 1,158,891 -1.34(-4.82%)
Jun 09, 2022 28.34 28.56 27.84 27.86 433,403 -0.80(-2.78%)
Jun 08, 2022 28.64 29.18 28.55 28.65 534,739 -0.24(-0.82%)
Jun 07, 2022 28.27 28.89 28.10 28.89 425,413 +0.39(+1.37%)
Jun 06, 2022 28.61 28.92 28.26 28.50 539,184 +0.05(+0.19%)
Jun 03, 2022 28.82 28.94 28.33 28.45 704,814 -0.67(-2.30%)
Jun 02, 2022 28.31 29.12 28.31 29.12 539,059 +0.76(+2.69%)
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.