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 (%)
Jan 29, 2021 22.39 22.39 21.39 21.48 891,822 -1.04(-4.63%)
Jan 28, 2021 21.95 22.64 21.78 22.53 647,766 +0.62(+2.83%)
Jan 27, 2021 22.07 22.37 21.76 21.90 743,240 -0.52(-2.31%)
Jan 26, 2021 22.76 22.81 22.09 22.42 289,473 -0.18(-0.80%)
Jan 25, 2021 22.51 22.96 22.36 22.60 571,675 +0.03(+0.11%)
Jan 22, 2021 22.66 22.67 22.27 22.58 647,870 -0.29(-1.28%)
Jan 21, 2021 23.54 23.54 22.78 22.87 378,540 -0.61(-2.61%)
Jan 20, 2021 23.75 24.02 23.45 23.48 356,088 -0.19(-0.80%)
Jan 19, 2021 23.50 23.85 23.39 23.67 648,836 +0.32(+1.37%)
Jan 15, 2021 23.84 23.89 23.22 23.35 283,276 -0.69(-2.87%)
Jan 14, 2021 24.07 24.32 23.90 24.04 385,908 +0.25(+1.05%)
Jan 13, 2021 23.79 23.88 23.21 23.79 464,413 -0.07(-0.29%)
Jan 12, 2021 23.99 24.01 23.58 23.86 562,951 -0.09(-0.36%)
Jan 11, 2021 24.35 24.53 23.84 23.95 433,502 -0.62(-2.53%)
Jan 08, 2021 24.99 25.00 24.26 24.57 250,100 -0.25(-1.01%)
Jan 07, 2021 24.78 24.90 24.60 24.82 253,453 +0.13(+0.52%)
Jan 06, 2021 24.27 24.98 24.24 24.69 308,780 +0.50(+2.07%)
Jan 05, 2021 23.47 24.37 23.47 24.19 207,515 +0.60(+2.56%)
Jan 04, 2021 24.22 24.31 23.32 23.59 283,591 -0.56(-2.32%)
Dec 31, 2020 24.15 24.15 24.15 237,798 +0.03(+0.14%)
Dec 30, 2020 24.29 24.50 24.07 24.11 237,798 +0.02(+0.07%)
Dec 29, 2020 24.11 24.24 23.71 24.09 230,724 +0.17(+0.72%)
Dec 28, 2020 24.43 24.50 23.92 23.92 137,836 -0.41(-1.67%)
Dec 24, 2020 24.25 24.34 24.01 24.33 87,929 +0.16(+0.68%)
Dec 23, 2020 24.42 24.72 24.07 24.16 543,278 -0.11(-0.46%)
Dec 22, 2020 24.34 24.43 23.75 24.28 637,089 +0.08(+0.32%)
Dec 21, 2020 23.83 24.35 23.44 24.20 430,036 +0.04(+0.18%)
Dec 18, 2020 23.39 24.21 23.39 24.15 509,248 +0.71(+3.01%)
Dec 17, 2020 23.60 23.60 23.14 23.45 285,104 -0.08(-0.33%)
Dec 16, 2020 24.06 24.21 23.34 23.53 550,862 -0.40(-1.66%)
Dec 15, 2020 23.29 23.93 23.16 23.92 428,093 +0.62(+2.66%)
Dec 14, 2020 23.41 23.64 23.27 23.30 344,270 -0.03(-0.11%)
Dec 11, 2020 23.99 24.08 23.30 23.33 418,998 -0.87(-3.60%)
Dec 10, 2020 23.94 24.33 23.82 24.20 526,062 +0.20(+0.83%)
Dec 09, 2020 23.84 24.13 23.72 24.00 930,444 +0.35(+1.49%)
Dec 08, 2020 23.44 23.78 23.43 23.65 593,517 +0.09(+0.37%)
Dec 07, 2020 23.64 23.65 23.18 23.56 473,990 -0.14(-0.58%)
Dec 04, 2020 24.37 24.40 23.55 23.70 649,378 -0.55(-2.28%)
Dec 03, 2020 23.03 24.28 22.92 24.25 1,326,670 +1.27(+5.51%)
Dec 02, 2020 22.76 23.03 22.60 22.98 269,239 +0.05(+0.23%)
Dec 01, 2020 22.93 22.98 22.58 22.93 421,825 +0.41(+1.80%)
Nov 30, 2020 22.99 23.14 22.50 22.53 534,702 -0.45(-1.95%)
Nov 27, 2020 22.90 23.22 22.79 22.97 229,219 -0.01(-0.04%)
Nov 25, 2020 22.65 22.99 22.44 22.98 497,068 +0.14(+0.60%)
Nov 24, 2020 22.41 23.01 22.30 22.84 707,211 +0.66(+2.95%)
Nov 23, 2020 22.64 22.70 22.15 22.19 478,739 -0.33(-1.45%)
Nov 20, 2020 22.63 22.72 22.20 22.52 951,679 +0.22(+0.97%)
Nov 19, 2020 21.85 22.40 21.48 22.30 537,347 +0.36(+1.65%)
Nov 18, 2020 21.24 22.13 20.89 21.94 844,815 +0.78(+3.71%)
Nov 17, 2020 20.66 21.25 20.51 21.15 660,944 +0.23(+1.11%)
Nov 16, 2020 21.03 21.10 20.46 20.92 961,487 +0.33(+1.59%)
Nov 13, 2020 20.59 20.66 20.24 20.59 941,355 +0.10(+0.51%)
Nov 12, 2020 20.98 21.09 20.37 20.49 585,207 -0.72(-3.37%)
Nov 11, 2020 21.05 21.26 20.66 21.21 1,211,200 +0.16(+0.78%)
Nov 10, 2020 20.42 21.08 20.21 21.04 865,551 +0.60(+2.95%)
Nov 09, 2020 19.09 20.58 18.94 20.44 1,163,568 +2.40(+13.28%)
Nov 06, 2020 19.05 19.06 17.88 18.04 833,821 -1.01(-5.29%)
Nov 05, 2020 19.76 19.94 19.04 19.05 1,153,348 -0.52(-2.64%)
Nov 04, 2020 19.37 19.62 18.95 19.57 668,487 +0.18(+0.93%)
Nov 03, 2020 18.76 19.46 18.58 19.39 1,195,470 +1.03(+5.64%)
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.