GIL

Gildan Activewear Historical Data

GIL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 33.85 -0.63 -1.83% 34.20 34.38 33.595 282,209
Jul 26 2021 34.48 0.03 0.09% 34.49 34.74 34.17 312,801
Jul 23 2021 34.45 0.47 1.38% 34.07 34.52 34.07 197,774
Jul 22 2021 33.98 -0.24 -0.7% 34.10 34.25 33.66 198,096
Jul 21 2021 34.22 0.58 1.72% 33.65 34.405 33.65 200,360
Jul 20 2021 33.64 1.10 3.38% 32.57 33.86 32.39 436,408
Jul 19 2021 32.54 -0.48 -1.45% 32.45 32.72 31.97 454,188
Jul 16 2021 33.02 -0.79 -2.34% 33.79 34.06 32.89 307,892
Jul 15 2021 33.81 -0.91 -2.62% 34.34 34.41 33.49 482,804
Jul 14 2021 34.72 -0.06 -0.17% 35.17 35.41 34.66 144,845
Jul 13 2021 34.78 -0.51 -1.45% 35.32 35.32 34.75 153,104
Jul 12 2021 35.29 -0.18 -0.51% 35.28 35.67 35.00 169,944
Jul 09 2021 35.47 1.11 3.23% 34.65 35.50 34.56 226,512
Jul 08 2021 34.36 -0.61 -1.74% 34.04 34.60 33.64 449,066
Jul 07 2021 34.97 -0.79 -2.21% 35.72 35.79 34.77 395,196
Jul 06 2021 35.76 -1.75 -4.67% 37.55 37.79 35.50 485,120
Jul 05 2021 37.51 0.00 +0.00% 37.56 38.50 37.00 0
Jul 02 2021 37.51 0.01 0.03% 37.56 38.50 37.00 346,293
Jul 01 2021 37.50 0.58 1.57% 37.00 37.62 37.00 410,513
Jun 30 2021 36.92 -0.54 -1.44% 37.70 37.70 36.56 545,202
Jun 29 2021 37.46 1.46 4.06% 35.94 37.93 35.94 1,343,559
Jun 28 2021 36.00 -0.40 -1.1% 36.40 36.40 35.58 229,505
Jun 25 2021 36.40 -0.32 -0.87% 37.00 37.02 35.96 209,677
Jun 24 2021 36.72 0.22 0.6% 36.75 36.96 36.21 239,138
Jun 23 2021 36.50 0.66 1.84% 35.96 36.75 35.691 323,362
Jun 22 2021 35.84 1.15 3.32% 34.47 35.99 34.47 578,101
Jun 21 2021 34.69 0.43 1.26% 34.59 34.91 34.37 275,210
Jun 18 2021 34.26 -0.93 -2.64% 34.64 34.81 34.04 292,162
Jun 17 2021 35.19 -0.33 -0.93% 35.39 35.83 34.79 197,780
Jun 16 2021 35.52 -0.07 -0.2% 35.42 35.83 35.20 266,197
Jun 15 2021 35.59 0.15 0.42% 35.66 35.82 35.28 194,932
Jun 14 2021 35.44 -0.50 -1.39% 35.86 36.23 35.17 187,048
Jun 11 2021 35.94 0.43 1.21% 35.60 35.94 35.38 170,995
Jun 10 2021 35.51 -0.40 -1.11% 36.00 36.15 35.49 181,448
Jun 09 2021 35.91 0.11 0.31% 35.92 35.98 35.45 375,689
Jun 08 2021 35.80 0.06 0.17% 35.75 36.08 35.54 322,160
Jun 07 2021 35.74 -0.82 -2.24% 36.73 36.78 35.57 392,404
Jun 04 2021 36.56 0.39 1.08% 36.54 36.76 36.09 451,998
Jun 03 2021 36.17 -0.42 -1.15% 36.45 36.71 35.86 331,797
Jun 02 2021 36.59 0.41 1.13% 36.34 36.75 35.443 824,799
Jun 01 2021 36.18 0.02 0.06% 36.39 36.45 36.06 418,540
May 31 2021 36.16 0.00 +0.00% 36.00 36.31 35.81 0
May 28 2021 36.16 0.21 0.58% 36.00 36.31 35.81 434,110
May 27 2021 35.95 0.60 1.7% 35.50 36.33 35.48 401,665
May 26 2021 35.35 0.35 1.0% 34.95 35.56 34.89 227,480
May 25 2021 35.00 -0.43 -1.21% 35.59 35.77 34.90 379,041
May 24 2021 35.43 0.54 1.55% 34.92 35.56 34.735 290,275
May 21 2021 34.89 -0.58 -1.64% 35.53 35.63 34.85 350,986
May 20 2021 35.47 0.77 2.22% 34.85 35.56 34.59 305,995
May 19 2021 34.70 -0.74 -2.09% 34.86 35.02 34.09 256,222
May 18 2021 35.44 -0.57 -1.58% 36.12 36.18 35.42 304,357
May 17 2021 36.01 0.05 0.14% 36.04 36.215 35.42 483,792
May 14 2021 35.96 1.11 3.19% 35.07 36.30 35.07 336,980
May 13 2021 34.85 0.08 0.23% 34.83 35.59 34.44 282,533
May 12 2021 34.77 -0.40 -1.14% 35.19 35.69 34.68 471,618
May 11 2021 35.17 -0.78 -2.17% 35.04 35.57 34.05 444,448
May 10 2021 35.95 -0.72 -1.96% 36.89 37.09 35.79 762,983
May 07 2021 36.67 1.18 3.32% 35.51 36.98 35.51 732,388
May 06 2021 35.49 0.35 1.0% 37.90 38.14 35.302 1,222,336
May 05 2021 35.14 0.03 0.09% 35.32 35.53 34.90 571,229
May 04 2021 35.11 -0.77 -2.15% 35.85 35.87 34.775 327,013
May 03 2021 35.88 1.19 3.43% 34.88 36.09 34.86 535,854
Apr 30 2021 34.69 -0.30 -0.86% 34.76 35.22 34.61 296,422
Apr 29 2021 34.99 -0.05 -0.14% 35.39 35.55 34.76 295,956


Your Recent History
NYSE
GIL
Gildan Act..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.