GIL - Gildan Activewear Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202013.7213.9013.5713.6413.64717,178
May 22, 202013.5713.6313.1313.2513.25863,300
May 21, 202013.2613.5012.8613.4813.48645,600
May 20, 202013.4513.6013.1913.2313.23606,000
May 19, 202013.5413.6013.0713.1613.16817,500
May 18, 202013.1413.7313.1013.6413.64700,100
May 15, 202012.7513.0312.4812.5012.50958,300
May 14, 202012.9113.0011.9612.8912.891,646,600
May 13, 202013.6513.7012.7813.1513.152,952,000
May 12, 202014.1914.3713.8313.8413.841,749,800
May 11, 202013.5614.0213.4214.0114.01779,300
May 08, 202013.7013.9013.4713.7913.79476,100
May 07, 202013.6713.9913.3113.3513.351,124,000
May 06, 202013.6413.8513.4513.5113.511,569,700
May 05, 202013.7314.0513.2813.5113.512,297,300
May 04, 202013.2613.5912.9413.4913.492,308,200
May 01, 202013.5113.7413.2013.5113.511,505,800
Apr 30, 202015.1015.1713.9313.9413.942,149,700
Apr 29, 202016.4616.8715.9516.1116.111,122,300
Apr 28, 202015.7516.0315.4215.7115.71694,800
Apr 27, 202015.1115.5914.8715.3715.371,088,600
Apr 24, 202014.9915.0314.6614.8114.81650,500
Apr 23, 202014.8115.1014.5414.8114.811,019,600
Apr 22, 202015.1015.2214.8414.8614.86640,400
Apr 21, 202015.1515.5314.8614.8714.871,156,300
Apr 20, 202015.8216.0115.4515.5515.551,668,600
Apr 17, 202015.5916.2515.5116.1116.111,715,000
Apr 16, 202015.2015.2014.7415.0015.00778,000
Apr 15, 202015.0015.3914.8515.1015.101,388,700
Apr 14, 202016.1016.3115.6815.7415.74886,300
Apr 13, 202016.8016.8915.4815.7615.76923,100
Apr 09, 202015.7516.3915.5316.2416.241,049,300
Apr 08, 202014.4415.4614.4415.2915.29785,800
Apr 07, 202014.6815.3314.2514.2814.281,352,200
Apr 06, 202013.2613.9813.0813.8113.81920,400
Apr 03, 202012.4012.6112.1712.5412.541,326,000
Apr 02, 202012.4412.9612.1712.4212.422,241,300
Apr 01, 202012.1612.6711.7812.5212.522,598,800
Mar 31, 202012.5512.9912.5512.7612.761,999,500
Mar 30, 202012.6912.9212.3612.7312.731,315,700
Mar 27, 202012.7613.1211.7312.7612.762,025,500
Mar 26, 202012.1013.3312.0912.9112.912,354,500
Mar 25, 202011.4712.9911.1312.0512.052,441,900
Mar 24, 202011.1111.7210.6611.3611.362,727,300
Mar 23, 202010.0810.809.4210.6110.614,174,500
Mar 20, 202010.8011.5710.1210.1410.142,323,900
Mar 19, 202010.2511.469.7810.7610.762,361,000
Mar 18, 202012.2712.4310.1010.4310.431,793,300
Mar 17, 202014.8915.0012.8713.0713.073,037,100
Mar 16, 202014.8515.4114.5014.6714.671,411,300
Mar 13, 202016.8416.9115.9716.8016.801,448,300
Mar 12, 202018.1218.2515.9516.1616.161,527,200
Mar 11, 202020.8621.1019.2219.2919.291,283,100
Mar 11, 20200.154 Dividend
Mar 10, 202021.6221.8620.9221.4721.32829,700
Mar 09, 202021.9422.3420.8121.2721.121,482,400
Mar 06, 202023.0223.4622.8523.1823.01896,700
Mar 05, 202024.5524.5523.5623.6223.45900,300
Mar 04, 202024.4124.7624.0224.7224.54960,700
Mar 03, 202024.4425.0623.9624.1623.99980,600
Mar 02, 202024.3124.3823.5124.3824.211,612,600
Feb 28, 202024.5524.8623.9524.2224.051,192,300
Feb 27, 202024.5325.2524.0624.6624.481,486,200
Feb 26, 202025.2725.7625.0025.0124.831,031,800
Feb 25, 202026.4926.6425.2125.2225.04959,700
Feb 24, 202026.5926.7425.9726.3926.20860,000
Feb 21, 202027.9028.5427.2627.3427.141,684,600
Feb 20, 202026.9328.9226.6227.8827.681,519,700
Feb 19, 202027.9528.0427.3127.3127.11801,500
Feb 18, 202027.6727.9927.4927.9327.73456,600
Feb 14, 202028.1528.3427.7427.8227.62659,400
Feb 13, 202028.2528.4427.9928.0627.86421,400
Feb 12, 202028.6828.7728.2028.4528.25592,400
Feb 11, 202028.1628.6127.9928.5028.30388,300
Feb 10, 202028.2628.4528.1128.1327.93398,400
Feb 07, 202028.5228.5428.0128.3028.10411,800
Feb 06, 202029.0729.1428.6528.7428.53361,100
Feb 05, 202029.1029.1928.6828.9228.71702,100
Feb 04, 202028.6028.9028.4828.8328.62889,900
Feb 03, 202027.8128.5727.8128.1727.97466,600
Jan 31, 202029.0029.0027.5827.7227.52720,900
Jan 30, 202028.7128.9328.4828.8928.68499,400
Jan 29, 202029.3129.3128.7628.8328.62480,900
Jan 28, 202029.1929.2828.9629.1528.94424,500
Jan 27, 202029.3729.3828.9929.0728.86635,600
Jan 24, 202030.1430.2929.8029.8429.631,180,400
Jan 23, 202029.9630.2329.8430.1229.90328,800
Jan 22, 202030.1030.2829.8030.0729.85491,300
Jan 21, 202029.8030.0929.6930.0129.79627,500
Jan 17, 202029.7730.0329.6629.7129.50370,500
Jan 16, 202029.4129.7929.2529.7029.49495,600
Jan 15, 202029.2429.4429.0429.2028.99647,900
Jan 14, 202028.7629.4128.7329.2929.08817,500
Jan 13, 202028.3528.7728.2228.7028.492,147,400
Jan 10, 202029.3929.4228.3128.3128.11788,600
Jan 09, 202029.4229.5029.1629.4029.19765,900
Jan 08, 202029.6429.9229.4429.5329.32619,300
Jan 07, 202029.6330.0029.5029.6629.451,081,800
Jan 06, 202029.5029.9429.5029.6929.48772,400
Jan 03, 202029.5529.7729.5029.7629.551,132,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...