Gildan Activewear (NY: GIL )

38.96 USD -0.44 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 39.25 39.55 38.81 38.96 560,635 -0.44(-1.12%)
Jan 20, 2022 40.45 40.76 39.34 39.40 637,231 -1.01(-2.50%)
Jan 19, 2022 41.63 42.02 40.39 40.41 737,790 -1.09(-2.63%)
Jan 18, 2022 40.83 41.96 40.62 41.50 877,224 +0.78(+1.92%)
Jan 14, 2022 40.72 0 -1.00(-2.40%)
Jan 13, 2022 41.33 42.02 41.29 41.72 343,414 +0.72(+1.76%)
Jan 12, 2022 41.02 41.71 40.79 41.00 503,660 +0.26(+0.64%)
Jan 11, 2022 41.68 41.68 40.05 40.74 822,878 -0.85(-2.04%)
Jan 10, 2022 41.03 41.60 40.52 41.59 506,780 -0.01(-0.02%)
Jan 07, 2022 41.12 41.90 41.12 41.60 470,711 +0.21(+0.51%)
Jan 06, 2022 41.39 41.85 40.84 41.39 442,607 +0.15(+0.36%)
Jan 05, 2022 42.77 42.88 41.22 41.24 475,325 -1.54(-3.60%)
Jan 04, 2022 42.96 43.42 42.74 42.78 458,312 +0.21(+0.49%)
Jan 03, 2022 42.54 43.14 42.42 42.57 332,640 +0.18(+0.42%)
Dec 31, 2021 42.05 42.61 42.05 42.39 344,156 +0.24(+0.57%)
Dec 30, 2021 42.43 42.68 42.10 42.15 319,894 -0.18(-0.43%)
Dec 29, 2021 41.94 42.56 41.85 42.33 374,268 +0.57(+1.36%)
Dec 28, 2021 41.52 42.24 41.52 41.76 302,724 +0.20(+0.48%)
Dec 27, 2021 41.07 41.81 41.07 41.56 336,184 +0.80(+1.96%)
Dec 23, 2021 40.44 40.99 40.37 40.76 433,345 +0.42(+1.04%)
Dec 22, 2021 40.03 40.53 39.93 40.34 515,228 +0.34(+0.85%)
Dec 21, 2021 39.64 40.21 39.44 40.00 553,434 +1.00(+2.56%)
Dec 20, 2021 39.53 39.73 38.48 39.00 614,010 -1.21(-3.01%)
Dec 17, 2021 39.94 41.04 39.89 40.21 783,242 +0.02(+0.05%)
Dec 16, 2021 41.28 41.47 40.17 40.19 525,895 -0.81(-1.98%)
Dec 15, 2021 40.05 41.11 40.03 41.00 452,726 +0.80(+1.99%)
Dec 14, 2021 39.90 40.91 39.90 40.20 388,397 -0.11(-0.27%)
Dec 13, 2021 40.84 41.13 39.96 40.31 292,759 -0.62(-1.51%)
Dec 10, 2021 41.45 41.51 40.51 40.93 412,629 -0.30(-0.73%)
Dec 09, 2021 42.02 42.29 41.20 41.23 282,410 -1.06(-2.51%)
Dec 08, 2021 42.60 42.91 42.21 42.29 434,012 -0.26(-0.61%)
Dec 07, 2021 41.71 42.82 41.65 42.55 820,518 +1.59(+3.88%)
Dec 06, 2021 40.84 41.22 40.22 40.96 502,282 +0.78(+1.94%)
Dec 03, 2021 40.99 40.99 39.80 40.18 532,205 -0.62(-1.52%)
Dec 02, 2021 40.35 41.22 40.22 40.80 510,879 +0.67(+1.67%)
Dec 01, 2021 41.24 42.13 40.13 40.13 570,202 -0.43(-1.06%)
Nov 30, 2021 41.40 41.56 39.96 40.56 552,186 -1.19(-2.85%)
Nov 29, 2021 42.10 42.24 41.38 41.75 329,186 +0.23(+0.55%)
Nov 26, 2021 41.37 41.69 40.91 41.52 199,179 -1.27(-2.97%)
Nov 24, 2021 41.53 42.95 41.49 42.79 335,559 +0.58(+1.37%)
Nov 23, 2021 41.90 42.36 41.68 42.21 350,237 +0.10(+0.24%)
Nov 22, 2021 42.07 42.31 41.60 42.11 397,692 +0.16(+0.38%)
Nov 19, 2021 42.15 42.65 41.90 41.95 238,412 -0.43(-1.01%)
Nov 18, 2021 42.58 42.42 42.28 42.38 316,468 -0.24(-0.56%)
Nov 17, 2021 43.05 43.13 42.52 42.62 350,698 -0.48(-1.11%)
Nov 16, 2021 42.72 43.63 42.70 43.10 569,339 +0.44(+1.03%)
Nov 15, 2021 42.69 42.96 42.48 42.66 852,012 +0.31(+0.73%)
Nov 12, 2021 42.15 42.52 42.11 42.35 375,364 +0.20(+0.47%)
Nov 11, 2021 42.25 42.42 41.96 42.15 290,693 +0.07(+0.17%)
Nov 10, 2021 41.74 42.08 692,668 +0.12(+0.29%)
Nov 09, 2021 41.45 41.99 40.96 41.96 524,238 +0.63(+1.52%)
Nov 08, 2021 40.68 41.36 40.68 41.33 504,172 +0.96(+2.38%)
Nov 05, 2021 40.80 41.59 40.02 40.37 791,925 -0.29(-0.71%)
Nov 04, 2021 39.97 41.60 39.76 40.66 2,047,210 +2.25(+5.86%)
Nov 03, 2021 37.64 38.84 37.64 38.41 666,249 +0.54(+1.43%)
Nov 02, 2021 37.77 38.22 37.50 37.87 551,502 +0.32(+0.85%)
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.