Skip to main content

Gildan Activewear (NY: GIL )

39.25 -0.31 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 39.50 40.02 39.46 39.56 393,814 +0.20(+0.51%)
Jul 11, 2024 39.24 39.45 39.08 39.36 459,559 +0.31(+0.79%)
Jul 10, 2024 38.45 39.12 38.45 39.05 405,347 +0.68(+1.77%)
Jul 09, 2024 38.65 39.12 38.36 38.37 381,016 -0.28(-0.72%)
Jul 08, 2024 38.46 38.93 38.46 38.65 310,147 +0.34(+0.89%)
Jul 05, 2024 38.78 38.92 38.25 38.31 319,837 -0.23(-0.60%)
Jul 03, 2024 38.16 38.69 38.03 38.54 401,701 +0.46(+1.21%)
Jul 02, 2024 37.59 38.11 37.48 38.08 566,797 +0.37(+0.98%)
Jul 01, 2024 38.16 38.16 37.60 37.71 420,195 -0.21(-0.55%)
Jun 28, 2024 37.80 38.09 37.59 37.92 632,604 +0.01(+0.03%)
Jun 27, 2024 37.64 37.95 37.50 37.91 504,977 +0.28(+0.74%)
Jun 26, 2024 37.66 37.98 36.91 37.63 468,493 -0.20(-0.53%)
Jun 25, 2024 38.33 38.33 37.74 37.83 482,875 -0.40(-1.05%)
Jun 24, 2024 37.76 38.55 37.76 38.23 527,755 +0.44(+1.16%)
Jun 21, 2024 38.08 38.17 37.69 37.79 582,510 -0.13(-0.34%)
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 -0.12(-0.35%)
May 21, 2024 35.57 35.81 35.27 35.77 428,267 +0.17(+0.47%)
May 20, 2024 35.14 35.65 35.13 35.60 865,887 +0.42(+1.19%)
May 17, 2024 35.48 35.51 34.42 35.18 1,688,918 -0.19(-0.53%)
May 16, 2024 34.82 35.61 34.82 35.37 852,641 +0.44(+1.25%)
May 15, 2024 34.46 35.14 34.30 34.93 681,484 +0.57(+1.65%)
May 14, 2024 34.01 34.44 34.01 34.36 661,932 +0.56(+1.65%)
May 13, 2024 33.53 33.97 33.47 33.81 742,678 +0.41(+1.22%)
May 10, 2024 32.38 33.49 32.38 33.40 858,405 +0.94(+2.91%)
May 09, 2024 32.96 32.98 32.16 32.45 402,379 -0.58(-1.75%)
May 08, 2024 32.16 33.06 32.14 33.03 932,134 +0.58(+1.78%)
May 07, 2024 32.87 33.02 32.24 32.45 413,325 -0.44(-1.33%)
May 06, 2024 33.00 33.20 32.78 32.89 493,312 -0.02(-0.06%)
May 03, 2024 33.63 34.20 32.91 32.91 437,270 -0.43(-1.28%)
May 02, 2024 35.49 36.11 32.05 33.34 1,653,579 -1.05(-3.06%)
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.