Skip to main content

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 28.98 28.99 28.53 28.64 390,046 -0.31(-1.06%)
Aug 30, 2023 28.74 29.03 28.71 28.95 308,942 +0.13(+0.47%)
Aug 29, 2023 28.20 29.07 27.94 28.82 509,515 +0.84(+2.99%)
Aug 28, 2023 28.03 28.32 27.74 27.98 455,298 +0.11(+0.38%)
Aug 25, 2023 27.66 27.92 27.45 27.88 476,166 +0.36(+1.33%)
Aug 24, 2023 27.88 27.97 27.50 27.51 233,042 -0.45(-1.61%)
Aug 23, 2023 27.57 28.16 27.39 27.96 256,131 +0.57(+2.06%)
Aug 22, 2023 27.69 27.69 27.25 27.40 451,296 -0.32(-1.16%)
Aug 21, 2023 28.47 28.49 27.66 27.72 694,910 -0.59(-2.07%)
Aug 18, 2023 28.21 28.40 28.06 28.30 256,795 -0.15(-0.53%)
Aug 17, 2023 28.75 29.00 28.31 28.46 478,011 -0.17(-0.59%)
Aug 16, 2023 28.53 28.79 28.36 28.63 395,558 -0.01(-0.03%)
Aug 15, 2023 28.74 28.94 28.37 28.64 722,658 -0.36(-1.24%)
Aug 14, 2023 28.81 29.00 28.65 29.00 328,501 -0.05(-0.16%)
Aug 11, 2023 29.07 29.35 28.94 29.04 254,254 -0.09(-0.32%)
Aug 10, 2023 28.76 29.65 28.76 29.14 345,487 +0.43(+1.48%)
Aug 09, 2023 29.41 29.43 28.50 28.71 629,391 -0.77(-2.60%)
Aug 08, 2023 29.35 29.53 28.77 29.48 623,439 -0.16(-0.54%)
Aug 07, 2023 29.36 30.16 29.36 29.64 380,195 +0.44(+1.52%)
Aug 04, 2023 28.75 29.57 28.64 29.19 741,450 +0.70(+2.46%)
Aug 03, 2023 28.22 29.18 27.39 28.49 1,531,677 -0.51(-1.76%)
Aug 02, 2023 29.08 29.29 28.80 29.00 645,784 -0.37(-1.26%)
Aug 01, 2023 29.27 29.56 29.08 29.37 472,903 -0.05(-0.16%)
Jul 31, 2023 29.59 29.82 29.33 29.42 621,750 +0.02(+0.06%)
Jul 28, 2023 29.33 29.56 29.25 29.40 382,766 +0.23(+0.78%)
Jul 27, 2023 29.40 29.63 28.92 29.18 511,396 -0.01(-0.03%)
Jul 26, 2023 29.35 29.63 28.90 29.18 650,405 -0.35(-1.19%)
Jul 25, 2023 29.82 29.84 29.31 29.53 696,426 -0.26(-0.86%)
Jul 24, 2023 29.70 30.09 29.70 29.79 426,397 -0.02(-0.06%)
Jul 21, 2023 30.06 30.11 29.76 29.81 289,529 -0.19(-0.63%)
Jul 20, 2023 30.34 30.45 29.88 30.00 365,565 -0.44(-1.46%)
Jul 19, 2023 30.04 30.47 29.90 30.44 406,241 +0.30(+1.00%)
Jul 18, 2023 29.62 30.24 29.53 30.14 614,066 +0.44(+1.47%)
Jul 17, 2023 29.33 29.98 29.31 29.70 860,856 +0.21(+0.71%)
Jul 14, 2023 30.13 30.20 29.47 29.50 1,863,561 -0.71(-2.35%)
Jul 13, 2023 30.89 31.02 30.18 30.21 730,566 -0.50(-1.63%)
Jul 12, 2023 31.19 31.26 30.64 30.71 543,687 -0.11(-0.37%)
Jul 11, 2023 30.55 31.07 30.38 30.82 350,294 +0.47(+1.56%)
Jul 10, 2023 30.27 30.67 30.17 30.35 415,621 +0.09(+0.28%)
Jul 07, 2023 30.08 30.58 30.08 30.26 251,881 +0.04(+0.13%)
Jul 06, 2023 30.41 30.60 29.78 30.23 389,163 -0.58(-1.87%)
Jul 05, 2023 30.56 31.19 30.53 30.80 702,824 -0.07(-0.21%)
Jul 03, 2023 30.60 31.07 30.46 30.87 251,821 +0.37(+1.21%)
Jun 30, 2023 30.22 30.65 30.18 30.50 284,770 +0.38(+1.26%)
Jun 29, 2023 30.14 30.51 30.02 30.12 553,920 +0.13(+0.44%)
Jun 28, 2023 29.52 30.04 29.38 29.99 447,008 +0.26(+0.89%)
Jun 27, 2023 29.05 29.83 28.97 29.72 496,835 +0.73(+2.51%)
Jun 26, 2023 28.73 29.56 28.73 29.00 734,682 +0.33(+1.16%)
Jun 23, 2023 28.34 28.78 28.19 28.66 778,410 -0.02(-0.07%)
Jun 22, 2023 28.73 28.92 28.38 28.68 436,453 -0.13(-0.46%)
Jun 21, 2023 29.11 29.19 28.64 28.82 464,268 -0.47(-1.61%)
Jun 20, 2023 29.07 29.54 28.78 29.29 531,805 +0.10(+0.36%)
Jun 16, 2023 28.92 29.24 28.72 29.18 746,022 +0.47(+1.65%)
Jun 15, 2023 28.39 28.81 28.33 28.71 365,113 +0.20(+0.70%)
Jun 14, 2023 28.50 28.67 28.17 28.51 527,087 +0.22(+0.77%)
Jun 13, 2023 28.33 28.42 28.06 28.30 1,471,732 +0.11(+0.40%)
Jun 12, 2023 28.03 28.30 27.78 28.18 480,746 +0.18(+0.64%)
Jun 09, 2023 28.25 28.26 27.96 28.00 523,530 -0.10(-0.37%)
Jun 08, 2023 28.62 28.74 27.19 28.11 1,221,547 -0.48(-1.69%)
Jun 07, 2023 27.97 28.69 27.82 28.59 337,808 +0.45(+1.61%)
Jun 06, 2023 27.71 28.26 27.59 28.13 654,499 +0.48(+1.74%)
Jun 05, 2023 27.37 27.76 27.33 27.65 563,197 +0.10(+0.38%)
Jun 02, 2023 26.68 27.58 26.68 27.55 953,829 +1.37(+5.24%)
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.