Gildan Activewear (NY: GIL )

28.13 USD +1.47 (+5.51%)
Official Closing Price Updated: 4:27 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 26.72 28.16 26.59 28.13 1,143,663 +1.47(+5.51%)
Dec 02, 2020 26.40 26.71 26.22 26.66 232,099 +0.06(+0.23%)
Dec 01, 2020 26.60 26.66 26.19 26.60 363,637 +0.47(+1.80%)
Nov 30, 2020 26.67 26.84 26.10 26.13 460,943 -0.52(-1.95%)
Nov 27, 2020 26.57 26.94 26.44 26.65 197,600 -0.01(-0.04%)
Nov 25, 2020 26.28 26.67 26.03 26.66 428,500 +0.16(+0.60%)
Nov 24, 2020 26.00 26.69 25.87 26.50 609,655 +0.76(+2.95%)
Nov 23, 2020 26.26 26.33 25.69 25.74 412,700 -0.38(-1.45%)
Nov 20, 2020 26.25 26.35 25.75 26.12 820,400 +0.25(+0.97%)
Nov 19, 2020 25.35 25.99 24.92 25.87 463,223 +0.42(+1.65%)
Nov 18, 2020 24.64 25.67 24.23 25.45 728,277 +0.91(+3.71%)
Nov 17, 2020 23.97 24.65 23.79 24.54 569,770 +0.27(+1.11%)
Nov 16, 2020 24.40 24.48 23.73 24.27 828,855 +0.38(+1.59%)
Nov 13, 2020 23.89 23.96 23.48 23.89 811,500 +0.12(+0.50%)
Nov 12, 2020 24.34 24.47 23.63 23.77 504,481 -0.83(-3.37%)
Nov 11, 2020 24.42 24.66 23.96 24.60 1,044,121 +0.19(+0.78%)
Nov 10, 2020 23.69 24.45 23.44 24.41 746,153 +0.70(+2.95%)
Nov 09, 2020 22.14 23.87 21.97 23.71 1,003,060 +2.78(+13.28%)
Nov 06, 2020 22.10 22.11 20.74 20.93 718,800 -1.17(-5.29%)
Nov 05, 2020 22.92 23.13 22.09 22.10 994,250 -0.60(-2.64%)
Nov 04, 2020 22.47 22.76 21.98 22.70 576,273 +0.21(+0.93%)
Nov 03, 2020 21.76 22.57 21.55 22.49 1,030,561 +1.20(+5.64%)
Nov 02, 2020 20.95 21.44 20.95 21.29 901,753 +0.52(+2.50%)
Oct 30, 2020 21.70 22.68 20.14 20.77 1,888,900 -0.61(-2.85%)
Oct 29, 2020 21.75 23.30 21.37 21.38 1,761,984 -0.10(-0.47%)
Oct 28, 2020 21.39 21.82 21.25 21.48 841,170 -0.48(-2.19%)
Oct 27, 2020 21.91 22.20 21.85 21.96 409,305 +0.06(+0.27%)
Oct 26, 2020 22.18 22.38 21.82 21.90 512,343 -0.64(-2.84%)
Oct 23, 2020 22.56 22.58 22.04 22.54 657,500 +0.16(+0.71%)
Oct 22, 2020 22.52 22.58 22.22 22.38 849,570 +0.01(+0.04%)
Oct 21, 2020 21.86 22.50 21.80 22.37 947,295 +0.41(+1.87%)
Oct 20, 2020 21.85 22.17 21.66 21.96 740,652 +0.43(+2.00%)
Oct 19, 2020 22.10 22.30 21.50 21.53 457,948 -0.44(-2.00%)
Oct 16, 2020 22.13 22.22 21.85 21.97 413,800 -0.07(-0.32%)
Oct 15, 2020 21.87 22.09 21.68 22.04 263,320 -0.20(-0.90%)
Oct 14, 2020 22.69 22.72 22.24 22.24 661,470 -0.40(-1.77%)
Oct 13, 2020 22.61 22.75 22.47 22.64 493,048 -0.01(-0.04%)
Oct 12, 2020 22.68 22.75 22.26 22.65 550,340 +0.02(+0.09%)
Oct 09, 2020 22.50 22.69 22.26 22.63 938,400 +0.38(+1.71%)
Oct 08, 2020 21.34 22.29 21.29 22.25 1,345,126 +1.22(+5.80%)
Oct 07, 2020 20.48 21.14 20.26 21.03 1,004,357 +0.86(+4.26%)
Oct 06, 2020 20.91 20.91 20.10 20.17 1,520,018 -0.62(-2.98%)
Oct 05, 2020 20.95 21.04 20.66 20.79 519,978 +0.07(+0.34%)
Oct 02, 2020 20.00 20.75 19.97 20.72 346,200 +0.22(+1.07%)
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.