Skip to main content

Gildan Activewear (NY: GIL )

46.34 +0.24 (+0.52%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.79 24.51 23.36 23.41 873,640 -0.22(-0.93%)
Oct 30, 2019 23.81 23.81 23.48 23.63 1,331,162 -0.09(-0.39%)
Oct 29, 2019 23.97 24.15 23.69 23.72 1,037,580 -0.30(-1.26%)
Oct 28, 2019 23.90 24.28 23.72 24.03 1,218,707 +0.21(+0.89%)
Oct 25, 2019 24.03 24.24 23.77 23.81 1,300,329 -0.41(-1.70%)
Oct 24, 2019 24.67 24.67 23.88 24.23 1,153,076 -0.37(-1.49%)
Oct 23, 2019 25.38 25.48 24.32 24.59 1,517,404 -0.90(-3.53%)
Oct 22, 2019 24.69 26.22 24.52 25.49 2,211,711 +0.73(+2.96%)
Oct 21, 2019 24.36 25.25 23.84 24.76 3,008,302 +0.66(+2.74%)
Oct 18, 2019 21.56 25.95 21.50 24.10 19,563,278 -8.34(-25.72%)
Oct 17, 2019 32.37 32.64 32.27 32.44 541,056 +0.09(+0.28%)
Oct 16, 2019 32.32 32.61 32.09 32.35 506,247 +0.06(+0.20%)
Oct 15, 2019 31.62 32.37 31.56 32.29 827,560 +0.71(+2.24%)
Oct 14, 2019 31.90 31.91 31.51 31.58 363,027 -0.32(-1.01%)
Oct 11, 2019 32.27 32.52 31.89 31.90 769,684 -0.10(-0.32%)
Oct 10, 2019 31.96 32.02 31.71 32.00 458,535 +0.14(+0.43%)
Oct 09, 2019 31.67 32.01 31.59 31.87 216,275 +0.25(+0.78%)
Oct 08, 2019 31.70 31.87 31.51 31.62 275,897 -0.38(-1.18%)
Oct 07, 2019 32.09 32.19 31.91 31.99 227,822 -0.15(-0.46%)
Oct 04, 2019 32.18 32.40 32.05 32.14 391,494 +0.00(+0.00%)
Oct 03, 2019 31.86 32.14 31.56 32.14 441,477 +0.19(+0.60%)
Oct 02, 2019 31.79 31.99 31.62 31.95 423,283 -0.04(-0.11%)
Oct 01, 2019 32.44 32.81 31.91 31.98 661,176 -0.57(-1.75%)
Sep 30, 2019 32.45 32.76 32.45 32.55 512,604 +0.17(+0.54%)
Sep 27, 2019 32.55 32.77 32.31 32.38 244,820 -0.15(-0.45%)
Sep 26, 2019 32.16 32.74 32.05 32.53 686,146 +0.44(+1.37%)
Sep 25, 2019 32.20 32.35 31.76 32.09 374,857 -0.13(-0.40%)
Sep 24, 2019 32.42 32.62 32.14 32.21 398,611 -0.07(-0.23%)
Sep 23, 2019 32.56 32.58 32.23 32.29 410,076 -0.25(-0.76%)
Sep 20, 2019 33.11 33.32 32.52 32.54 375,791 -0.39(-1.17%)
Sep 19, 2019 33.17 33.48 32.90 32.92 520,969 -0.25(-0.75%)
Sep 18, 2019 33.86 33.86 33.07 33.17 543,021 -0.70(-2.06%)
Sep 17, 2019 33.31 33.90 33.10 33.86 425,911 +0.60(+1.79%)
Sep 16, 2019 34.21 34.21 33.27 33.27 383,567 -1.10(-3.20%)
Sep 13, 2019 34.21 34.75 34.03 34.37 344,384 +0.17(+0.48%)
Sep 12, 2019 34.30 34.32 33.83 34.20 347,063 -0.11(-0.32%)
Sep 11, 2019 34.19 34.57 33.87 34.31 469,240 +0.12(+0.35%)
Sep 10, 2019 34.04 34.28 33.76 34.19 396,512 +0.05(+0.13%)
Sep 09, 2019 34.05 34.22 33.95 34.15 401,299 +0.02(+0.05%)
Sep 06, 2019 34.43 34.49 34.11 34.13 338,822 -0.20(-0.59%)
Sep 05, 2019 34.39 34.64 34.32 34.33 391,858 +0.20(+0.59%)
Sep 04, 2019 33.56 34.22 33.56 34.13 824,483 +0.74(+2.22%)
Sep 03, 2019 33.45 33.87 33.30 33.39 407,171 -0.25(-0.74%)
Aug 30, 2019 34.08 34.08 33.52 33.64 330,207 -0.22(-0.65%)
Aug 29, 2019 33.39 33.95 33.39 33.86 379,290 +0.66(+1.99%)
Aug 28, 2019 33.09 33.31 32.99 33.20 352,160 -0.02(-0.06%)
Aug 27, 2019 33.04 33.24 32.89 33.21 599,811 +0.28(+0.86%)
Aug 26, 2019 32.85 33.16 32.55 32.93 406,344 +0.29(+0.90%)
Aug 23, 2019 33.23 33.34 32.56 32.64 592,912 -0.77(-2.31%)
Aug 22, 2019 33.58 33.58 33.20 33.41 565,510 -0.12(-0.36%)
Aug 21, 2019 33.86 33.86 33.39 33.53 931,457 +0.06(+0.19%)
Aug 20, 2019 33.22 33.64 32.99 33.46 345,406 +0.15(+0.44%)
Aug 19, 2019 33.48 33.81 33.30 33.31 239,712 +0.15(+0.44%)
Aug 16, 2019 33.09 33.34 33.04 33.17 282,770 +0.21(+0.64%)
Aug 15, 2019 32.78 33.08 32.78 32.96 304,641 +0.13(+0.39%)
Aug 14, 2019 33.64 33.67 32.64 32.83 450,981 -1.40(-4.09%)
Aug 13, 2019 33.60 34.37 33.60 34.23 466,759 +0.58(+1.71%)
Aug 12, 2019 33.98 34.17 33.62 33.65 289,056 -0.51(-1.50%)
Aug 09, 2019 34.61 34.61 34.00 34.16 228,735 -0.42(-1.22%)
Aug 08, 2019 34.35 34.67 34.16 34.58 269,706 +0.40(+1.18%)
Aug 07, 2019 33.82 34.20 33.51 34.18 438,651 +0.14(+0.40%)
Aug 06, 2019 34.79 35.14 33.81 34.05 1,053,699 -0.92(-2.64%)
Aug 05, 2019 34.94 35.23 34.66 34.97 693,632 -0.35(-0.98%)
Aug 02, 2019 36.54 36.81 35.06 35.32 737,864 -0.49(-1.38%)
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.