Gildan Activewear (NY: GIL )

35.46 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 35.50 35.80 35.18 35.46 531,226 -0.06(-0.17%)
Feb 22, 2024 35.36 35.64 34.75 35.52 550,646 +0.36(+1.02%)
Feb 21, 2024 35.18 36.61 34.83 35.16 1,259,142 +1.29(+3.81%)
Feb 20, 2024 34.28 34.37 33.78 33.87 757,107 -0.67(-1.94%)
Feb 16, 2024 34.61 34.81 34.41 34.54 339,801 -0.18(-0.52%)
Feb 15, 2024 34.72 34.93 34.17 34.72 525,694 +0.37(+1.08%)
Feb 14, 2024 33.91 34.38 33.85 34.35 359,994 +0.72(+2.14%)
Feb 13, 2024 33.90 34.02 33.34 33.63 563,917 -1.01(-2.92%)
Feb 12, 2024 34.24 34.77 34.15 34.64 815,850 +0.41(+1.20%)
Feb 09, 2024 33.96 34.32 33.77 34.23 346,584 +0.30(+0.88%)
Feb 08, 2024 34.00 34.22 33.62 33.93 388,513 +0.07(+0.21%)
Feb 07, 2024 33.55 33.92 33.51 33.86 645,741 +0.25(+0.74%)
Feb 06, 2024 33.21 33.97 33.21 33.61 764,091 +0.41(+1.23%)
Feb 05, 2024 33.45 33.61 32.75 33.20 459,906 -0.49(-1.45%)
Feb 02, 2024 33.72 33.77 33.36 33.69 327,277 -0.19(-0.56%)
Feb 01, 2024 33.31 34.23 33.31 33.88 585,219 +0.87(+2.64%)
Jan 31, 2024 33.82 34.14 32.83 33.01 753,440 -0.89(-2.63%)
Jan 30, 2024 33.32 33.91 33.19 33.90 629,131 +0.41(+1.22%)
Jan 29, 2024 33.43 33.78 33.27 33.49 1,252,046 +0.13(+0.39%)
Jan 26, 2024 32.82 33.58 32.73 33.36 697,132 +0.76(+2.33%)
Jan 25, 2024 32.47 32.63 32.14 32.60 823,129 +0.45(+1.40%)
Jan 24, 2024 32.50 32.62 32.14 32.15 1,261,905 -0.08(-0.25%)
Jan 23, 2024 32.42 32.55 32.00 32.23 550,488 -0.17(-0.52%)
Jan 22, 2024 32.23 32.54 32.13 32.40 661,882 +0.30(+0.93%)
Jan 19, 2024 32.06 32.17 31.22 32.10 617,456 -0.01(-0.03%)
Jan 18, 2024 31.72 32.17 31.72 32.11 560,589 +0.50(+1.58%)
Jan 17, 2024 30.90 31.63 30.84 31.61 741,188 +0.29(+0.93%)
Jan 16, 2024 31.08 31.33 30.68 31.32 1,229,480 -0.13(-0.41%)
Jan 12, 2024 31.61 31.73 31.10 31.45 1,180,195 -0.10(-0.32%)
Jan 11, 2024 31.73 31.79 30.94 31.55 923,729 +0.09(+0.29%)
Jan 10, 2024 31.51 31.73 31.32 31.46 652,223 +0.02(+0.06%)
Jan 09, 2024 31.36 31.55 30.94 31.44 857,842 -0.06(-0.19%)
Jan 08, 2024 31.87 31.93 31.44 31.50 957,564 -0.31(-0.97%)
Jan 05, 2024 31.67 32.30 31.52 31.81 1,395,453 -0.33(-1.03%)
Jan 04, 2024 32.40 32.53 32.00 32.14 1,120,797 -0.27(-0.83%)
Jan 03, 2024 32.11 32.51 31.94 32.41 851,898 +0.00(+0.00%)
Jan 02, 2024 32.71 32.98 32.36 32.41 935,470 -0.65(-1.97%)
Dec 29, 2023 33.12 33.41 33.00 33.06 990,178 -0.10(-0.30%)
Dec 28, 2023 32.81 33.22 32.80 33.16 815,592 +0.25(+0.76%)
Dec 27, 2023 33.00 33.16 32.84 32.91 806,972 -0.07(-0.21%)
Dec 26, 2023 32.79 33.27 32.64 32.98 1,404,846 +0.27(+0.83%)
Dec 22, 2023 33.17 33.19 32.51 32.71 1,746,756 -0.48(-1.45%)
Dec 21, 2023 33.54 33.56 32.96 33.19 1,043,433 +0.04(+0.12%)
Dec 20, 2023 34.48 34.56 33.14 33.15 1,136,935 -1.35(-3.91%)
Dec 19, 2023 33.69 35.12 33.69 34.50 1,224,702 +0.72(+2.13%)
Dec 18, 2023 34.20 34.80 33.64 33.78 1,630,885 -0.70(-2.03%)
Dec 15, 2023 33.01 34.52 32.74 34.48 2,307,052 +1.41(+4.26%)
Dec 14, 2023 34.11 34.19 33.05 33.07 3,101,842 -0.56(-1.67%)
Dec 13, 2023 33.71 33.94 33.06 33.63 2,199,144 -0.31(-0.91%)
Dec 12, 2023 33.00 34.09 33.00 33.94 2,350,348 +1.36(+4.17%)
Dec 11, 2023 35.64 35.73 31.48 32.58 5,630,506 -3.94(-10.79%)
Dec 08, 2023 37.28 37.33 36.41 36.52 519,532 -0.69(-1.85%)
Dec 07, 2023 36.75 37.29 36.75 37.21 532,932 +0.21(+0.57%)
Dec 06, 2023 37.19 37.50 36.84 37.00 369,042 -0.02(-0.05%)
Dec 05, 2023 37.05 37.65 36.96 37.02 717,322 -0.26(-0.70%)
Dec 04, 2023 37.03 37.31 36.84 37.28 634,132 +0.14(+0.38%)
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.