Skip to main content

Gildan Activewear (NY: GIL )

48.24 -0.88 (-1.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 49.20 49.20 48.20 48.24 397,964 -0.88(-1.79%)
Dec 05, 2024 49.41 49.74 49.00 49.12 653,640 -0.28(-0.57%)
Dec 04, 2024 49.96 50.32 49.23 49.40 727,781 -0.69(-1.38%)
Dec 03, 2024 50.21 50.53 49.95 50.09 539,504 -0.02(-0.04%)
Dec 02, 2024 49.73 50.60 49.67 50.11 470,403 +0.49(+0.99%)
Nov 29, 2024 49.62 49.90 49.56 49.62 150,287 +0.06(+0.12%)
Nov 27, 2024 49.57 49.88 49.34 49.56 283,871 +0.01(+0.02%)
Nov 26, 2024 49.76 49.76 49.08 49.55 452,467 -0.45(-0.90%)
Nov 25, 2024 50.07 50.43 49.58 50.00 674,780 +0.17(+0.34%)
Nov 22, 2024 49.76 50.12 49.62 49.83 376,273 +0.35(+0.71%)
Nov 21, 2024 48.96 49.54 48.63 49.48 466,712 +0.47(+0.96%)
Nov 20, 2024 48.92 49.32 48.60 49.01 4,460,342 +0.10(+0.20%)
Nov 19, 2024 48.24 48.92 48.11 48.91 608,203 +0.28(+0.58%)
Nov 18, 2024 48.13 48.66 48.13 48.63 312,153 +0.34(+0.70%)
Nov 15, 2024 48.08 48.41 47.92 48.29 438,590 +0.16(+0.33%)
Nov 14, 2024 48.46 48.67 47.55 48.13 804,134 -0.35(-0.72%)
Nov 13, 2024 48.93 49.64 48.32 48.48 635,897 -0.37(-0.76%)
Nov 12, 2024 48.59 48.91 47.90 48.85 607,915 +0.15(+0.31%)
Nov 11, 2024 49.39 49.79 48.62 48.70 961,584 -0.57(-1.16%)
Nov 08, 2024 48.88 49.29 48.75 49.27 1,095,306 +0.07(+0.14%)
Nov 07, 2024 50.03 50.03 48.88 49.20 654,283 -0.27(-0.55%)
Nov 06, 2024 50.58 50.58 48.94 49.47 1,198,432 -0.76(-1.51%)
Nov 05, 2024 48.87 50.37 48.87 50.23 658,097 +1.11(+2.26%)
Nov 04, 2024 49.74 50.12 48.87 49.12 675,640 -0.54(-1.09%)
Nov 01, 2024 49.19 49.92 49.05 49.66 531,424 +0.76(+1.55%)
Oct 31, 2024 49.64 49.64 48.23 48.90 760,767 +0.53(+1.10%)
Oct 30, 2024 48.40 48.91 48.29 48.37 468,071 -0.21(-0.43%)
Oct 29, 2024 48.19 48.77 48.15 48.58 328,732 +0.24(+0.50%)
Oct 28, 2024 48.22 48.96 48.15 48.34 393,233 +0.27(+0.56%)
Oct 25, 2024 48.30 48.51 47.96 48.07 470,263 +0.18(+0.38%)
Oct 24, 2024 46.90 47.97 46.90 47.89 544,124 +0.94(+2.00%)
Oct 23, 2024 46.74 47.09 46.64 46.95 373,907 +0.13(+0.28%)
Oct 22, 2024 47.03 47.41 46.82 46.82 335,193 -0.40(-0.85%)
Oct 21, 2024 47.34 47.51 47.04 47.22 365,431 -0.32(-0.67%)
Oct 18, 2024 47.66 47.67 47.36 47.54 434,620 +0.13(+0.27%)
Oct 17, 2024 47.65 47.90 47.35 47.41 529,743 -0.20(-0.42%)
Oct 16, 2024 47.81 47.99 47.55 47.61 292,939 +0.08(+0.17%)
Oct 15, 2024 47.34 48.01 47.30 47.53 493,667 +0.05(+0.11%)
Oct 14, 2024 47.46 47.76 47.02 47.48 419,706 -0.18(-0.38%)
Oct 11, 2024 46.69 47.72 46.62 47.66 473,816 +0.95(+2.03%)
Oct 10, 2024 47.29 47.38 46.62 46.71 488,858 -0.74(-1.56%)
Oct 09, 2024 47.37 47.57 47.16 47.45 421,230 +0.09(+0.19%)
Oct 08, 2024 46.72 47.39 46.68 47.36 441,763 +0.61(+1.30%)
Oct 07, 2024 47.03 47.09 46.53 46.75 351,909 -0.22(-0.47%)
Oct 04, 2024 46.82 47.17 46.65 46.97 397,981 +0.22(+0.47%)
Oct 03, 2024 46.83 47.02 46.59 46.75 367,644 -0.06(-0.13%)
Oct 02, 2024 46.66 47.17 46.56 46.81 382,333 -0.13(-0.28%)
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.