Skip to main content

Gildan Activewear (NY: GIL )

37.92 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 37.86 38.22 37.65 37.92 504,107 +0.02(+0.05%)
Jun 18, 2024 37.95 38.07 37.68 37.90 469,453 +0.01(+0.03%)
Jun 17, 2024 37.40 38.07 37.38 37.89 456,438 +0.33(+0.88%)
Jun 14, 2024 37.45 37.75 37.26 37.56 390,559 -0.16(-0.42%)
Jun 13, 2024 38.01 38.06 37.61 37.72 375,333 -0.38(-1.00%)
Jun 12, 2024 38.60 39.01 38.02 38.10 500,645 -0.01(-0.03%)
Jun 11, 2024 38.00 38.62 37.89 38.11 550,907 -0.04(-0.10%)
Jun 10, 2024 38.22 39.07 38.13 38.15 781,803 -0.20(-0.52%)
Jun 07, 2024 37.99 38.72 37.92 38.35 541,430 +0.15(+0.39%)
Jun 06, 2024 37.97 38.65 37.88 38.20 754,739 +0.18(+0.47%)
Jun 05, 2024 37.23 38.30 37.23 38.02 658,072 +0.89(+2.40%)
Jun 04, 2024 37.51 37.78 37.10 37.13 436,414 -0.54(-1.43%)
Jun 03, 2024 38.30 38.30 37.57 37.67 687,306 -0.60(-1.57%)
May 31, 2024 37.50 38.30 37.11 38.27 846,262 +0.95(+2.55%)
May 30, 2024 36.31 37.42 36.20 37.32 1,412,548 +1.20(+3.32%)
May 29, 2024 36.89 37.05 35.56 36.12 986,761 -1.07(-2.88%)
May 28, 2024 37.67 37.93 37.17 37.19 949,636 -0.43(-1.14%)
May 24, 2024 35.66 37.69 35.51 37.62 2,313,784 +2.07(+5.82%)
May 23, 2024 35.64 36.15 35.43 35.55 447,364 -0.09(-0.25%)
May 22, 2024 35.64 35.94 35.39 35.64 4,935,480 +0.16(+0.44%)
May 21, 2024 35.29 35.53 34.99 35.48 431,657 +0.17(+0.47%)
May 20, 2024 34.86 35.37 34.85 35.32 872,742 +0.41(+1.19%)
May 17, 2024 35.20 35.23 34.15 34.90 1,702,287 -0.19(-0.53%)
May 16, 2024 34.55 35.33 34.55 35.09 859,390 +0.43(+1.25%)
May 15, 2024 34.19 34.86 34.03 34.66 686,879 +0.56(+1.65%)
May 14, 2024 33.74 34.17 33.74 34.09 667,172 +0.55(+1.65%)
May 13, 2024 33.26 33.70 33.21 33.54 748,557 +0.40(+1.22%)
May 10, 2024 32.13 33.23 32.13 33.14 865,200 +0.94(+2.91%)
May 09, 2024 32.70 32.72 31.90 32.20 405,564 -0.57(-1.75%)
May 08, 2024 31.90 32.80 31.88 32.77 939,513 +0.57(+1.78%)
May 07, 2024 32.61 32.76 31.98 32.20 416,597 -0.43(-1.33%)
May 06, 2024 32.74 32.94 32.52 32.63 497,217 -0.02(-0.06%)
May 03, 2024 33.36 33.94 32.65 32.65 440,731 -0.42(-1.28%)
May 02, 2024 35.21 35.83 31.79 33.08 1,666,668 -1.05(-3.06%)
May 01, 2024 34.17 34.69 33.91 34.12 738,242 -0.07(-0.20%)
Apr 30, 2024 34.68 34.68 34.10 34.19 470,519 -0.76(-2.17%)
Apr 29, 2024 34.98 35.09 34.69 34.95 351,644 +0.13(+0.37%)
Apr 26, 2024 34.63 35.10 34.63 34.82 201,912 +0.23(+0.66%)
Apr 25, 2024 34.74 34.80 34.37 34.60 548,023 -0.56(-1.60%)
Apr 24, 2024 35.21 35.64 34.99 35.16 248,550 -0.08(-0.22%)
Apr 23, 2024 34.55 35.42 34.41 35.24 660,063 +0.82(+2.38%)
Apr 22, 2024 34.72 34.88 34.16 34.42 481,619 -0.31(-0.88%)
Apr 19, 2024 34.64 35.08 34.62 34.72 816,554 +0.08(+0.23%)
Apr 18, 2024 35.00 35.11 34.29 34.65 688,068 -0.09(-0.26%)
Apr 17, 2024 35.85 35.85 34.61 34.73 554,619 -0.75(-2.11%)
Apr 16, 2024 34.82 35.76 34.59 35.48 1,525,161 +0.63(+1.81%)
Apr 15, 2024 35.38 35.55 34.62 34.85 598,284 -0.26(-0.73%)
Apr 12, 2024 35.45 35.63 34.78 35.11 813,647 -0.62(-1.74%)
Apr 11, 2024 36.27 36.37 35.54 35.73 755,263 -0.46(-1.28%)
Apr 10, 2024 35.86 36.42 35.73 36.19 442,845 -0.31(-0.84%)
Apr 09, 2024 36.34 37.04 36.13 36.50 2,031,461 +0.54(+1.51%)
Apr 08, 2024 35.78 36.33 35.45 35.96 688,018 +0.27(+0.75%)
Apr 05, 2024 35.53 36.07 35.51 35.69 425,219 +0.15(+0.42%)
Apr 04, 2024 36.70 36.98 35.53 35.54 833,385 -0.75(-2.07%)
Apr 03, 2024 36.13 37.09 35.87 36.29 1,277,222 +0.23(+0.63%)
Apr 02, 2024 36.50 36.62 35.92 36.07 524,139 -0.53(-1.46%)
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.