Skip to main content

Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 36.84 36.91 36.47 36.61 420,095 -0.05(-0.14%)
Mar 26, 2024 37.30 37.33 36.64 36.66 938,935 -0.73(-1.95%)
Mar 25, 2024 37.43 38.00 37.36 37.39 485,470 -0.04(-0.11%)
Mar 22, 2024 37.55 37.59 36.61 37.43 874,836 -0.13(-0.35%)
Mar 21, 2024 37.82 38.11 37.47 37.56 1,627,005 -0.29(-0.77%)
Mar 20, 2024 38.34 38.87 37.50 37.85 3,816,268 +0.63(+1.69%)
Mar 19, 2024 33.71 37.54 33.60 37.22 3,288,866 +3.42(+10.12%)
Mar 18, 2024 34.18 34.23 33.45 33.80 338,806 -0.37(-1.08%)
Mar 15, 2024 34.40 34.74 34.14 34.17 441,803 -0.29(-0.84%)
Mar 14, 2024 35.01 35.28 34.21 34.46 418,452 -0.66(-1.88%)
Mar 13, 2024 33.90 35.16 33.87 35.12 740,896 +1.22(+3.60%)
Mar 12, 2024 33.63 34.00 33.47 33.90 510,645 +0.50(+1.50%)
Mar 11, 2024 33.46 33.55 32.94 33.40 3,969,095 -0.19(-0.56%)
Mar 08, 2024 33.92 34.10 33.45 33.59 313,535 -0.33(-0.96%)
Mar 07, 2024 33.99 34.32 33.89 33.91 353,645 +0.07(+0.20%)
Mar 06, 2024 33.72 34.09 33.63 33.84 413,486 +0.18(+0.53%)
Mar 05, 2024 33.90 34.26 33.65 33.66 603,980 -0.35(-1.04%)
Mar 04, 2024 33.97 34.47 33.92 34.02 423,888 -0.10(-0.29%)
Mar 01, 2024 34.50 34.72 34.01 34.12 732,312 -0.22(-0.63%)
Feb 29, 2024 34.64 34.64 33.83 34.34 1,183,213 -0.08(-0.23%)
Feb 28, 2024 33.91 34.52 33.57 34.41 420,622 +0.19(+0.55%)
Feb 27, 2024 34.49 34.62 33.99 34.23 575,525 -0.20(-0.57%)
Feb 26, 2024 34.92 34.98 34.37 34.42 701,428 -0.53(-1.52%)
Feb 23, 2024 35.00 35.29 34.68 34.96 538,879 -0.06(-0.17%)
Feb 22, 2024 34.86 35.13 34.26 35.02 558,579 +0.35(+1.02%)
Feb 21, 2024 34.68 36.09 34.34 34.66 1,277,282 +1.27(+3.81%)
Feb 20, 2024 33.79 33.88 33.30 33.39 768,014 -0.66(-1.94%)
Feb 16, 2024 34.12 34.32 33.92 34.05 344,696 -0.18(-0.52%)
Feb 15, 2024 34.23 34.43 33.68 34.23 533,267 +0.36(+1.08%)
Feb 14, 2024 33.43 33.89 33.37 33.86 365,180 +0.71(+2.14%)
Feb 13, 2024 33.42 33.54 32.87 33.15 572,041 -1.00(-2.92%)
Feb 12, 2024 33.75 34.28 33.66 34.15 827,603 +0.40(+1.20%)
Feb 09, 2024 33.48 33.83 33.29 33.74 351,577 +0.30(+0.88%)
Feb 08, 2024 33.52 33.73 33.14 33.45 394,110 +0.07(+0.21%)
Feb 07, 2024 33.07 33.44 33.03 33.38 655,044 +0.25(+0.74%)
Feb 06, 2024 32.74 33.49 32.74 33.13 775,099 +0.40(+1.24%)
Feb 05, 2024 32.97 33.13 32.28 32.73 466,531 -0.48(-1.45%)
Feb 02, 2024 33.24 33.29 32.89 33.21 331,992 -0.19(-0.56%)
Feb 01, 2024 32.84 33.74 32.84 33.40 593,650 +0.86(+2.64%)
Jan 31, 2024 33.34 33.66 32.36 32.54 764,294 -0.88(-2.63%)
Jan 30, 2024 32.85 33.43 32.72 33.42 638,194 +0.40(+1.22%)
Jan 29, 2024 32.96 33.30 32.79 33.01 1,270,084 +0.13(+0.39%)
Jan 26, 2024 32.35 33.10 32.27 32.89 707,175 +0.75(+2.33%)
Jan 25, 2024 32.01 32.17 31.68 32.14 834,987 +0.44(+1.40%)
Jan 24, 2024 32.04 32.16 31.68 31.69 1,280,085 -0.08(-0.25%)
Jan 23, 2024 31.96 32.09 31.55 31.77 558,418 -0.17(-0.52%)
Jan 22, 2024 31.77 32.08 31.67 31.94 671,417 +0.30(+0.93%)
Jan 19, 2024 31.60 31.71 30.78 31.64 626,351 -0.01(-0.03%)
Jan 18, 2024 31.27 31.71 31.27 31.65 568,665 +0.49(+1.58%)
Jan 17, 2024 30.46 31.18 30.40 31.16 751,866 +0.29(+0.93%)
Jan 16, 2024 30.64 30.89 30.24 30.88 1,247,193 -0.13(-0.41%)
Jan 12, 2024 31.16 31.28 30.66 31.00 1,197,198 -0.10(-0.32%)
Jan 11, 2024 31.28 31.34 30.50 31.10 937,037 +0.09(+0.29%)
Jan 10, 2024 31.06 31.28 30.87 31.01 661,619 +0.02(+0.06%)
Jan 09, 2024 30.91 31.10 30.50 30.99 870,200 -0.06(-0.19%)
Jan 08, 2024 31.42 31.48 30.99 31.05 971,359 -0.31(-0.97%)
Jan 05, 2024 31.22 31.84 31.07 31.36 1,415,557 -0.33(-1.03%)
Jan 04, 2024 31.94 32.07 31.55 31.68 1,136,944 -0.27(-0.83%)
Jan 03, 2024 31.65 32.05 31.49 31.95 864,171 +0.00(+0.00%)
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.