Skip to main content

Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.74 32.80 31.82 32.13 626,488 -0.47(-1.44%)
Jun 29, 2021 31.28 33.01 31.28 32.60 1,543,806 +1.27(+4.06%)
Jun 28, 2021 31.68 31.68 30.96 31.33 263,710 -0.35(-1.10%)
Jun 25, 2021 32.20 32.22 31.30 31.68 240,927 -0.28(-0.87%)
Jun 24, 2021 31.98 32.17 31.51 31.96 274,779 +0.19(+0.60%)
Jun 23, 2021 31.30 31.98 31.06 31.77 371,556 +0.57(+1.84%)
Jun 22, 2021 30.00 31.32 30.00 31.19 664,261 +1.00(+3.31%)
Jun 21, 2021 30.10 30.38 29.91 30.19 316,227 +0.37(+1.26%)
Jun 18, 2021 30.15 30.29 29.62 29.82 335,706 -0.81(-2.64%)
Jun 17, 2021 30.80 31.18 30.28 30.63 227,257 -0.29(-0.93%)
Jun 16, 2021 30.83 31.18 30.63 30.91 305,882 -0.06(-0.20%)
Jun 15, 2021 31.03 31.17 30.70 30.97 223,984 +0.13(+0.42%)
Jun 14, 2021 31.21 31.53 30.61 30.84 214,925 -0.44(-1.39%)
Jun 11, 2021 30.98 31.28 30.79 31.28 196,480 +0.37(+1.21%)
Jun 10, 2021 31.33 31.46 30.89 30.90 208,491 -0.35(-1.11%)
Jun 09, 2021 31.26 31.31 30.85 31.25 431,681 +0.10(+0.31%)
Jun 08, 2021 31.11 31.40 30.93 31.16 370,174 +0.05(+0.17%)
Jun 07, 2021 31.97 32.01 30.96 31.10 450,888 -0.71(-2.24%)
Jun 04, 2021 31.80 31.99 31.41 31.82 519,364 +0.34(+1.08%)
Jun 03, 2021 31.72 31.95 31.21 31.48 381,249 -0.37(-1.15%)
Jun 02, 2021 31.63 31.98 30.85 31.84 947,727 +0.36(+1.13%)
Jun 01, 2021 31.67 31.72 31.38 31.49 480,919 +0.02(+0.06%)
May 28, 2021 31.33 31.60 31.17 31.47 498,810 +0.18(+0.58%)
May 27, 2021 30.90 31.62 30.89 31.29 461,529 +0.52(+1.70%)
May 26, 2021 30.42 30.95 30.36 30.76 261,383 +0.60(+1.99%)
May 25, 2021 30.67 30.83 30.08 30.16 439,804 -0.37(-1.21%)
May 24, 2021 30.10 30.65 29.94 30.54 336,808 +0.47(+1.55%)
May 21, 2021 30.62 30.71 30.04 30.07 407,252 -0.50(-1.63%)
May 20, 2021 30.04 30.65 29.81 30.57 355,048 +0.66(+2.22%)
May 19, 2021 30.04 30.18 29.38 29.91 297,296 -0.64(-2.09%)
May 18, 2021 31.13 31.18 30.53 30.54 353,148 -0.49(-1.58%)
May 17, 2021 31.06 31.21 30.53 31.03 561,348 +0.04(+0.14%)
May 14, 2021 30.22 31.28 30.22 30.99 391,001 +0.96(+3.18%)
May 13, 2021 30.02 30.67 29.68 30.04 327,825 +0.07(+0.23%)
May 12, 2021 30.33 30.76 29.89 29.97 547,222 -0.34(-1.14%)
May 11, 2021 30.28 30.66 29.35 30.31 515,697 -0.67(-2.17%)
May 10, 2021 31.79 31.97 30.85 30.98 885,439 -0.62(-1.96%)
May 07, 2021 30.60 31.87 30.60 31.60 849,918 +1.02(+3.32%)
May 06, 2021 31.66 32.87 30.42 30.59 1,418,427 +0.30(+1.00%)
May 05, 2021 30.44 30.62 30.08 30.29 663,057 +0.03(+0.09%)
May 04, 2021 30.90 30.91 29.97 30.26 379,436 -0.66(-2.15%)
May 03, 2021 30.06 31.10 30.04 30.92 621,756 +1.03(+3.43%)
Apr 30, 2021 29.96 30.35 29.83 29.90 344,031 -0.26(-0.86%)
Apr 29, 2021 30.50 30.64 29.96 30.16 343,400 -0.04(-0.14%)
Apr 28, 2021 30.44 30.50 30.05 30.20 553,276 -0.13(-0.43%)
Apr 27, 2021 30.48 30.48 29.93 30.33 567,905 +0.12(+0.40%)
Apr 26, 2021 29.69 30.30 29.47 30.21 683,204 +0.77(+2.61%)
Apr 23, 2021 29.06 29.53 28.67 29.44 319,549 +0.66(+2.28%)
Apr 22, 2021 29.45 29.45 28.67 28.79 354,811 -0.48(-1.65%)
Apr 21, 2021 28.49 29.34 28.38 29.27 355,923 +0.96(+3.38%)
Apr 20, 2021 28.35 28.66 27.88 28.31 247,132 -0.16(-0.58%)
Apr 19, 2021 28.65 28.83 28.29 28.48 249,777 +0.03(+0.12%)
Apr 16, 2021 28.50 28.75 28.22 28.44 495,916 +0.06(+0.21%)
Apr 15, 2021 28.43 28.79 28.23 28.38 201,211 +0.06(+0.21%)
Apr 14, 2021 28.67 28.99 28.27 28.32 253,190 -0.29(-1.02%)
Apr 13, 2021 28.49 28.74 28.29 28.61 251,676 +0.00(+0.00%)
Apr 12, 2021 28.62 28.84 28.45 28.61 457,702 -0.01(-0.03%)
Apr 09, 2021 28.08 28.70 28.08 28.62 271,048 +0.56(+2.00%)
Apr 08, 2021 28.55 28.55 27.81 28.06 467,044 -0.43(-1.51%)
Apr 07, 2021 28.43 28.78 28.04 28.49 470,840 +0.74(+2.67%)
Apr 06, 2021 27.32 27.93 27.32 27.75 284,586 +0.21(+0.75%)
Apr 05, 2021 27.16 27.58 26.92 27.54 322,119 +0.58(+2.14%)
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.