NYSE - Delayed Quote • USD
Gildan Activewear Inc. (GIL)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 5:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 35.48 | 35.59 | 34.76 | 35.12 | 35.12 | 678,800 |
Apr 17, 2024 | 36.34 | 36.34 | 35.08 | 35.21 | 35.21 | 547,100 |
Apr 16, 2024 | 35.30 | 36.25 | 35.06 | 35.97 | 35.97 | 1,504,600 |
Apr 15, 2024 | 35.86 | 36.04 | 35.09 | 35.33 | 35.33 | 590,200 |
Apr 12, 2024 | 35.94 | 36.12 | 35.26 | 35.59 | 35.59 | 802,700 |
Apr 11, 2024 | 36.77 | 36.87 | 36.03 | 36.22 | 36.22 | 745,100 |
Apr 10, 2024 | 36.35 | 36.92 | 36.22 | 36.69 | 36.69 | 436,900 |
Apr 9, 2024 | 36.84 | 37.55 | 36.62 | 37.00 | 37.00 | 2,004,000 |
Apr 8, 2024 | 36.27 | 36.83 | 35.94 | 36.45 | 36.45 | 678,700 |
Apr 5, 2024 | 36.02 | 36.56 | 36.00 | 36.18 | 36.18 | 419,500 |
Apr 4, 2024 | 37.20 | 37.49 | 36.02 | 36.03 | 36.03 | 822,100 |
Apr 3, 2024 | 36.62 | 37.60 | 36.36 | 36.79 | 36.79 | 1,260,000 |
Apr 2, 2024 | 37.00 | 37.12 | 36.41 | 36.56 | 36.56 | 517,100 |
Apr 1, 2024 | 37.15 | 37.42 | 36.86 | 37.10 | 37.10 | 416,100 |
Mar 28, 2024 | 36.61 | 37.27 | 36.61 | 37.13 | 37.13 | 450,500 |
Mar 27, 2024 | 36.84 | 36.91 | 36.40 | 36.61 | 36.61 | 420,100 |
Mar 26, 2024 | 37.30 | 37.33 | 36.64 | 36.66 | 36.66 | 938,900 |
Mar 25, 2024 | 37.43 | 38.00 | 37.36 | 37.39 | 37.39 | 485,500 |
Mar 22, 2024 | 37.55 | 37.59 | 36.61 | 37.43 | 37.43 | 874,800 |
Mar 21, 2024 | 37.82 | 38.11 | 37.47 | 37.56 | 37.56 | 1,627,000 |
Mar 20, 2024 | 38.34 | 38.87 | 37.50 | 37.85 | 37.85 | 3,816,300 |
Mar 19, 2024 | 33.71 | 37.54 | 33.60 | 37.22 | 37.22 | 3,294,000 |
Mar 18, 2024 | 34.18 | 34.23 | 33.46 | 33.80 | 33.80 | 338,800 |
Mar 15, 2024 | 34.40 | 34.74 | 34.14 | 34.17 | 34.17 | 441,800 |
Mar 14, 2024 | 35.01 | 35.28 | 34.21 | 34.46 | 34.46 | 418,500 |
Mar 13, 2024 | 33.90 | 35.16 | 33.87 | 35.12 | 35.12 | 740,900 |
Mar 12, 2024 | 0.21 Dividend | |||||
Mar 12, 2024 | 33.63 | 34.00 | 33.47 | 33.90 | 33.90 | 510,600 |
Mar 11, 2024 | 33.94 | 34.03 | 33.41 | 33.88 | 33.67 | 3,912,700 |
Mar 8, 2024 | 34.41 | 34.59 | 33.93 | 34.07 | 33.86 | 309,100 |
Mar 7, 2024 | 34.48 | 34.81 | 34.38 | 34.40 | 34.19 | 348,600 |
Mar 6, 2024 | 34.21 | 34.58 | 34.11 | 34.33 | 34.12 | 407,600 |
Mar 5, 2024 | 34.39 | 34.75 | 34.13 | 34.15 | 33.94 | 595,400 |
Mar 4, 2024 | 34.46 | 34.97 | 34.41 | 34.51 | 34.30 | 417,900 |
Mar 1, 2024 | 35.00 | 35.22 | 34.50 | 34.61 | 34.40 | 721,900 |
Feb 29, 2024 | 35.14 | 35.14 | 34.32 | 34.83 | 34.62 | 1,165,400 |
Feb 28, 2024 | 34.40 | 35.02 | 34.05 | 34.91 | 34.70 | 414,600 |
Feb 27, 2024 | 34.99 | 35.12 | 34.48 | 34.72 | 34.51 | 567,400 |
Feb 26, 2024 | 35.42 | 35.48 | 34.87 | 34.92 | 34.71 | 691,500 |
Feb 23, 2024 | 35.50 | 35.80 | 35.18 | 35.46 | 35.25 | 531,200 |
Feb 22, 2024 | 35.36 | 35.64 | 34.75 | 35.52 | 35.31 | 550,600 |
Feb 21, 2024 | 35.18 | 36.61 | 34.83 | 35.16 | 34.95 | 1,259,100 |
Feb 20, 2024 | 34.28 | 34.37 | 33.78 | 33.87 | 33.67 | 757,100 |
Feb 16, 2024 | 34.61 | 34.81 | 34.41 | 34.54 | 34.33 | 339,800 |
Feb 15, 2024 | 34.72 | 34.93 | 34.17 | 34.72 | 34.51 | 525,700 |
Feb 14, 2024 | 33.91 | 34.38 | 33.85 | 34.35 | 34.14 | 360,000 |
Feb 13, 2024 | 33.90 | 34.02 | 33.34 | 33.63 | 33.43 | 563,900 |
Feb 12, 2024 | 34.24 | 34.77 | 34.15 | 34.64 | 34.43 | 815,900 |
Feb 9, 2024 | 33.96 | 34.32 | 33.77 | 34.23 | 34.02 | 346,600 |
Feb 8, 2024 | 34.00 | 34.22 | 33.62 | 33.93 | 33.72 | 388,500 |
Feb 7, 2024 | 33.55 | 33.92 | 33.51 | 33.86 | 33.66 | 645,700 |
Feb 6, 2024 | 33.21 | 33.97 | 33.21 | 33.61 | 33.41 | 764,100 |
Feb 5, 2024 | 33.45 | 33.61 | 32.75 | 33.20 | 33.00 | 459,900 |
Feb 2, 2024 | 33.72 | 33.77 | 33.36 | 33.69 | 33.49 | 327,300 |
Feb 1, 2024 | 33.31 | 34.23 | 33.31 | 33.88 | 33.67 | 585,200 |
Jan 31, 2024 | 33.82 | 34.14 | 32.83 | 33.01 | 32.81 | 753,400 |
Jan 30, 2024 | 33.32 | 33.91 | 33.19 | 33.90 | 33.69 | 629,100 |
Jan 29, 2024 | 33.43 | 33.78 | 33.27 | 33.49 | 33.29 | 1,252,000 |
Jan 26, 2024 | 32.82 | 33.58 | 32.73 | 33.36 | 33.16 | 697,100 |
Jan 25, 2024 | 32.47 | 32.63 | 32.14 | 32.60 | 32.40 | 823,100 |
Jan 24, 2024 | 32.50 | 32.62 | 32.14 | 32.15 | 31.96 | 1,251,700 |
Jan 23, 2024 | 32.42 | 32.55 | 32.00 | 32.23 | 32.03 | 549,600 |
Jan 22, 2024 | 32.23 | 32.54 | 32.13 | 32.40 | 32.20 | 661,900 |
Jan 19, 2024 | 32.06 | 32.17 | 31.22 | 32.10 | 31.91 | 617,500 |
Jan 18, 2024 | 31.72 | 32.17 | 31.72 | 32.11 | 31.92 | 560,600 |
Jan 17, 2024 | 30.90 | 31.63 | 30.84 | 31.61 | 31.42 | 741,200 |
Jan 16, 2024 | 31.08 | 31.33 | 30.68 | 31.32 | 31.13 | 1,229,500 |
Jan 12, 2024 | 31.61 | 31.73 | 31.10 | 31.45 | 31.26 | 1,180,200 |
Jan 11, 2024 | 31.73 | 31.79 | 30.94 | 31.55 | 31.36 | 923,700 |
Jan 10, 2024 | 31.51 | 31.73 | 31.32 | 31.46 | 31.27 | 652,200 |
Jan 9, 2024 | 31.36 | 31.55 | 30.94 | 31.44 | 31.25 | 857,800 |
Jan 8, 2024 | 31.87 | 31.94 | 31.44 | 31.50 | 31.31 | 957,600 |
Jan 5, 2024 | 31.67 | 32.30 | 31.52 | 31.81 | 31.62 | 1,395,500 |
Jan 4, 2024 | 32.40 | 32.53 | 32.00 | 32.14 | 31.95 | 1,120,800 |
Jan 3, 2024 | 32.11 | 32.51 | 31.94 | 32.41 | 32.21 | 851,900 |
Jan 2, 2024 | 32.71 | 32.98 | 32.36 | 32.41 | 32.21 | 935,500 |
Dec 29, 2023 | 33.12 | 33.41 | 33.00 | 33.06 | 32.86 | 990,200 |
Dec 28, 2023 | 32.81 | 33.22 | 32.80 | 33.16 | 32.96 | 815,600 |
Dec 27, 2023 | 33.00 | 33.16 | 32.84 | 32.91 | 32.71 | 807,000 |
Dec 26, 2023 | 32.79 | 33.27 | 32.64 | 32.98 | 32.78 | 1,404,800 |
Dec 22, 2023 | 33.17 | 33.19 | 32.51 | 32.71 | 32.51 | 1,746,800 |
Dec 21, 2023 | 33.54 | 33.56 | 32.96 | 33.19 | 32.99 | 1,043,400 |
Dec 20, 2023 | 34.48 | 34.56 | 33.14 | 33.15 | 32.95 | 1,136,900 |
Dec 19, 2023 | 33.69 | 35.12 | 33.69 | 34.50 | 34.29 | 1,224,700 |
Dec 18, 2023 | 34.20 | 34.80 | 33.64 | 33.78 | 33.58 | 1,630,800 |
Dec 15, 2023 | 33.01 | 34.52 | 32.74 | 34.48 | 34.27 | 2,307,000 |
Dec 14, 2023 | 34.11 | 34.19 | 33.05 | 33.07 | 32.87 | 3,101,800 |
Dec 13, 2023 | 33.71 | 33.94 | 33.06 | 33.63 | 33.43 | 2,199,100 |
Dec 12, 2023 | 33.00 | 34.09 | 33.00 | 33.94 | 33.73 | 2,350,300 |
Dec 11, 2023 | 35.64 | 35.73 | 31.48 | 32.58 | 32.38 | 5,632,500 |
Dec 8, 2023 | 37.28 | 37.33 | 36.41 | 36.52 | 36.30 | 519,500 |
Dec 7, 2023 | 36.75 | 37.29 | 36.75 | 37.21 | 36.98 | 532,900 |
Dec 6, 2023 | 37.19 | 37.50 | 36.84 | 37.00 | 36.78 | 369,000 |
Dec 5, 2023 | 37.05 | 37.65 | 36.96 | 37.02 | 36.80 | 717,300 |
Dec 4, 2023 | 37.03 | 37.31 | 36.84 | 37.28 | 37.05 | 634,100 |
Dec 1, 2023 | 36.16 | 37.16 | 36.00 | 37.14 | 36.92 | 1,414,800 |
Nov 30, 2023 | 35.81 | 36.30 | 35.60 | 36.21 | 35.99 | 651,700 |
Nov 29, 2023 | 35.96 | 36.10 | 35.54 | 35.79 | 35.57 | 385,100 |
Nov 28, 2023 | 35.95 | 36.25 | 35.73 | 35.74 | 35.52 | 486,100 |
Nov 27, 2023 | 35.73 | 36.07 | 35.58 | 35.91 | 35.69 | 424,000 |
Nov 24, 2023 | 35.68 | 36.02 | 35.61 | 35.90 | 35.68 | 239,400 |
Nov 22, 2023 | 35.72 | 35.89 | 35.48 | 35.57 | 35.35 | 594,900 |
Nov 21, 2023 | 0.19 Dividend | |||||
Nov 21, 2023 | 35.68 | 35.85 | 35.53 | 35.65 | 35.43 | 709,300 |
Nov 20, 2023 | 35.87 | 36.02 | 35.39 | 35.98 | 35.58 | 528,700 |
Nov 17, 2023 | 35.51 | 35.78 | 35.27 | 35.73 | 35.33 | 994,700 |
Nov 16, 2023 | 35.36 | 35.68 | 35.15 | 35.26 | 34.87 | 674,900 |
Nov 15, 2023 | 35.04 | 35.84 | 35.02 | 35.51 | 35.11 | 1,084,000 |
Nov 14, 2023 | 35.12 | 36.00 | 34.54 | 34.92 | 34.53 | 763,500 |
Nov 13, 2023 | 33.69 | 34.09 | 33.68 | 34.08 | 33.70 | 581,400 |
Nov 10, 2023 | 33.34 | 33.90 | 33.19 | 33.89 | 33.51 | 707,100 |
Nov 9, 2023 | 33.60 | 34.07 | 33.36 | 33.39 | 33.02 | 542,100 |
Nov 8, 2023 | 33.32 | 34.07 | 33.26 | 33.40 | 33.03 | 518,600 |
Nov 7, 2023 | 33.59 | 33.81 | 33.22 | 33.35 | 32.98 | 606,500 |
Nov 6, 2023 | 33.02 | 33.94 | 33.02 | 33.60 | 33.22 | 796,400 |
Nov 3, 2023 | 32.74 | 33.41 | 32.50 | 33.24 | 32.87 | 985,500 |
Nov 2, 2023 | 29.25 | 32.43 | 28.95 | 32.34 | 31.98 | 1,544,300 |
Nov 1, 2023 | 28.52 | 28.52 | 27.86 | 27.94 | 27.63 | 558,200 |
Oct 31, 2023 | 28.18 | 28.58 | 28.00 | 28.41 | 28.09 | 422,700 |
Oct 30, 2023 | 27.61 | 28.22 | 27.61 | 28.08 | 27.77 | 804,900 |
Oct 27, 2023 | 28.18 | 28.29 | 27.24 | 27.28 | 26.97 | 392,400 |
Oct 26, 2023 | 28.32 | 28.50 | 27.90 | 28.04 | 27.73 | 503,500 |
Oct 25, 2023 | 28.47 | 28.87 | 28.32 | 28.34 | 28.02 | 566,500 |
Oct 24, 2023 | 28.71 | 29.08 | 28.60 | 28.67 | 28.35 | 279,100 |
Oct 23, 2023 | 28.82 | 28.99 | 28.53 | 28.63 | 28.31 | 250,400 |
Oct 20, 2023 | 29.11 | 29.34 | 29.01 | 29.04 | 28.72 | 240,500 |
Oct 19, 2023 | 29.45 | 29.45 | 28.84 | 29.04 | 28.72 | 605,100 |
Oct 18, 2023 | 29.68 | 30.00 | 29.40 | 29.46 | 29.13 | 404,500 |
Oct 17, 2023 | 29.20 | 29.97 | 29.20 | 29.89 | 29.56 | 451,500 |
Oct 16, 2023 | 29.33 | 29.65 | 29.10 | 29.31 | 28.98 | 348,000 |
Oct 13, 2023 | 28.86 | 29.26 | 28.86 | 29.26 | 28.93 | 477,100 |
Oct 12, 2023 | 29.55 | 29.55 | 28.58 | 28.89 | 28.57 | 422,700 |
Oct 11, 2023 | 28.95 | 29.58 | 28.95 | 29.53 | 29.20 | 511,200 |
Oct 10, 2023 | 28.69 | 29.19 | 28.58 | 28.85 | 28.53 | 421,900 |
Oct 9, 2023 | 28.05 | 28.55 | 28.05 | 28.50 | 28.18 | 287,700 |
Oct 6, 2023 | 27.85 | 28.47 | 27.74 | 28.25 | 27.93 | 476,600 |
Oct 5, 2023 | 28.14 | 28.20 | 27.80 | 28.00 | 27.69 | 234,600 |
Oct 4, 2023 | 27.72 | 28.28 | 27.72 | 28.09 | 27.78 | 445,300 |
Oct 3, 2023 | 27.62 | 27.83 | 27.53 | 27.75 | 27.44 | 519,500 |
Oct 2, 2023 | 28.02 | 28.28 | 27.73 | 27.74 | 27.43 | 408,100 |
Sep 29, 2023 | 28.10 | 28.35 | 27.89 | 28.01 | 27.70 | 456,200 |
Sep 28, 2023 | 27.66 | 27.85 | 27.49 | 27.74 | 27.43 | 289,700 |
Sep 27, 2023 | 27.30 | 27.70 | 27.09 | 27.66 | 27.35 | 474,700 |
Sep 26, 2023 | 27.47 | 27.73 | 27.11 | 27.15 | 26.85 | 452,100 |
Sep 25, 2023 | 27.16 | 27.70 | 26.99 | 27.67 | 27.36 | 363,100 |
Sep 22, 2023 | 27.47 | 27.64 | 27.16 | 27.25 | 26.95 | 442,000 |
Sep 21, 2023 | 27.72 | 27.72 | 27.29 | 27.34 | 27.03 | 601,100 |
Sep 20, 2023 | 28.00 | 28.40 | 27.87 | 27.96 | 27.65 | 342,300 |
Sep 19, 2023 | 28.23 | 28.34 | 27.61 | 27.90 | 27.59 | 277,900 |
Sep 18, 2023 | 28.37 | 28.37 | 28.07 | 28.16 | 27.84 | 349,800 |
Sep 15, 2023 | 28.03 | 28.53 | 27.88 | 28.37 | 28.05 | 712,000 |
Sep 14, 2023 | 28.52 | 28.69 | 28.08 | 28.15 | 27.84 | 627,800 |
Sep 13, 2023 | 28.58 | 28.61 | 28.14 | 28.32 | 28.00 | 452,200 |
Sep 12, 2023 | 28.25 | 28.85 | 28.24 | 28.70 | 28.38 | 227,400 |
Sep 11, 2023 | 28.38 | 28.55 | 28.22 | 28.31 | 27.99 | 468,600 |
Sep 8, 2023 | 28.29 | 28.41 | 28.12 | 28.19 | 27.87 | 263,200 |
Sep 7, 2023 | 28.51 | 28.70 | 28.19 | 28.27 | 27.95 | 271,100 |
Sep 6, 2023 | 29.13 | 29.39 | 28.70 | 28.74 | 28.42 | 314,100 |
Sep 5, 2023 | 29.98 | 30.06 | 29.25 | 29.27 | 28.94 | 342,400 |
Sep 1, 2023 | 30.05 | 30.29 | 29.74 | 30.17 | 29.83 | 290,100 |
Aug 31, 2023 | 30.17 | 30.18 | 29.70 | 29.82 | 29.49 | 374,700 |
Aug 30, 2023 | 29.92 | 30.22 | 29.89 | 30.14 | 29.80 | 296,800 |
Aug 29, 2023 | 29.36 | 30.26 | 29.09 | 30.00 | 29.66 | 489,400 |
Aug 28, 2023 | 29.18 | 29.48 | 28.88 | 29.13 | 28.80 | 437,300 |
Aug 25, 2023 | 28.80 | 29.07 | 28.58 | 29.02 | 28.70 | 457,400 |
Aug 24, 2023 | 29.02 | 29.12 | 28.63 | 28.64 | 28.32 | 223,900 |
Aug 23, 2023 | 0.19 Dividend | |||||
Aug 23, 2023 | 28.70 | 29.32 | 28.51 | 29.11 | 28.78 | 246,000 |
Aug 22, 2023 | 29.27 | 29.27 | 28.80 | 28.96 | 28.45 | 426,900 |
Aug 21, 2023 | 30.09 | 30.12 | 29.24 | 29.30 | 28.79 | 657,400 |
Aug 18, 2023 | 29.82 | 30.02 | 29.66 | 29.92 | 29.40 | 242,900 |
Aug 17, 2023 | 30.39 | 30.65 | 29.93 | 30.08 | 29.55 | 452,200 |
Aug 16, 2023 | 30.16 | 30.44 | 29.98 | 30.26 | 29.73 | 374,200 |
Aug 15, 2023 | 30.38 | 30.59 | 29.99 | 30.27 | 29.74 | 683,600 |
Aug 14, 2023 | 30.45 | 30.66 | 30.28 | 30.65 | 30.11 | 310,800 |
Aug 11, 2023 | 30.73 | 31.02 | 30.59 | 30.70 | 30.16 | 240,500 |
Aug 10, 2023 | 30.40 | 31.34 | 30.40 | 30.80 | 30.26 | 326,800 |
Aug 9, 2023 | 31.09 | 31.11 | 30.13 | 30.35 | 29.82 | 595,400 |
Aug 8, 2023 | 31.03 | 31.21 | 30.41 | 31.16 | 30.61 | 589,800 |
Aug 7, 2023 | 31.04 | 31.88 | 31.04 | 31.33 | 30.78 | 359,700 |
Aug 4, 2023 | 30.39 | 31.26 | 30.27 | 30.86 | 30.32 | 701,400 |
Aug 3, 2023 | 29.83 | 30.84 | 28.95 | 30.12 | 29.59 | 1,449,000 |
Aug 2, 2023 | 30.74 | 30.96 | 30.44 | 30.66 | 30.12 | 610,900 |
Aug 1, 2023 | 30.94 | 31.25 | 30.74 | 31.05 | 30.51 | 447,400 |
Jul 31, 2023 | 31.28 | 31.52 | 31.00 | 31.10 | 30.55 | 588,200 |
Jul 28, 2023 | 31.00 | 31.25 | 30.92 | 31.08 | 30.53 | 362,100 |
Jul 27, 2023 | 31.08 | 31.33 | 30.57 | 30.84 | 30.30 | 483,800 |
Jul 26, 2023 | 31.03 | 31.32 | 30.55 | 30.85 | 30.31 | 615,300 |
Jul 25, 2023 | 31.52 | 31.54 | 30.98 | 31.22 | 30.67 | 658,800 |
Jul 24, 2023 | 31.40 | 31.81 | 31.40 | 31.49 | 30.94 | 403,400 |
Jul 21, 2023 | 31.78 | 31.83 | 31.46 | 31.51 | 30.96 | 273,900 |
Jul 20, 2023 | 32.07 | 32.19 | 31.59 | 31.71 | 31.15 | 345,800 |
Jul 19, 2023 | 31.75 | 32.21 | 31.61 | 32.18 | 31.62 | 384,300 |
Jul 18, 2023 | 31.31 | 31.97 | 31.21 | 31.86 | 31.30 | 580,900 |
Jul 17, 2023 | 31.00 | 31.69 | 30.98 | 31.40 | 30.85 | 814,400 |
Jul 14, 2023 | 31.85 | 31.92 | 31.15 | 31.18 | 30.63 | 1,763,000 |
Jul 13, 2023 | 32.65 | 32.79 | 31.90 | 31.93 | 31.37 | 691,100 |
Jul 12, 2023 | 32.97 | 33.04 | 32.39 | 32.46 | 31.89 | 514,300 |
Jul 11, 2023 | 32.29 | 32.84 | 32.11 | 32.58 | 32.01 | 331,400 |
Jul 10, 2023 | 32.00 | 32.42 | 31.89 | 32.08 | 31.52 | 393,200 |
Jul 7, 2023 | 31.80 | 32.33 | 31.80 | 31.99 | 31.43 | 238,300 |
Jul 6, 2023 | 32.14 | 32.35 | 31.48 | 31.95 | 31.39 | 368,200 |
Jul 5, 2023 | 32.30 | 32.97 | 32.28 | 32.56 | 31.99 | 664,900 |
Jul 3, 2023 | 32.35 | 32.84 | 32.20 | 32.63 | 32.06 | 238,200 |
Jun 30, 2023 | 31.94 | 32.40 | 31.90 | 32.24 | 31.67 | 269,400 |
Jun 29, 2023 | 31.86 | 32.25 | 31.73 | 31.84 | 31.28 | 524,000 |
Jun 28, 2023 | 31.20 | 31.75 | 31.06 | 31.70 | 31.14 | 422,900 |
Jun 27, 2023 | 30.71 | 31.53 | 30.62 | 31.42 | 30.87 | 470,000 |
Jun 26, 2023 | 30.37 | 31.25 | 30.37 | 30.65 | 30.11 | 695,000 |
Jun 23, 2023 | 29.96 | 30.42 | 29.80 | 30.30 | 29.77 | 736,400 |
Jun 22, 2023 | 30.37 | 30.57 | 30.00 | 30.32 | 29.79 | 412,900 |
Jun 21, 2023 | 30.77 | 30.86 | 30.27 | 30.46 | 29.93 | 439,200 |
Jun 20, 2023 | 30.73 | 31.23 | 30.42 | 30.96 | 30.42 | 503,100 |
Jun 16, 2023 | 30.57 | 30.91 | 30.36 | 30.85 | 30.31 | 705,700 |
Jun 15, 2023 | 30.01 | 30.45 | 29.95 | 30.35 | 29.82 | 345,400 |
Jun 14, 2023 | 30.13 | 30.31 | 29.78 | 30.14 | 29.61 | 498,600 |
Jun 13, 2023 | 29.95 | 30.04 | 29.67 | 29.91 | 29.39 | 1,391,800 |
Jun 12, 2023 | 29.63 | 29.92 | 29.37 | 29.79 | 29.27 | 454,800 |
Jun 9, 2023 | 29.86 | 29.87 | 29.56 | 29.60 | 29.08 | 495,300 |
Jun 8, 2023 | 30.25 | 30.38 | 28.74 | 29.71 | 29.19 | 1,155,600 |
Jun 7, 2023 | 29.57 | 30.33 | 29.41 | 30.22 | 29.69 | 319,600 |
Jun 6, 2023 | 29.29 | 29.87 | 29.16 | 29.74 | 29.22 | 619,200 |
Jun 5, 2023 | 28.93 | 29.35 | 28.89 | 29.23 | 28.72 | 515,600 |
Jun 2, 2023 | 28.20 | 29.15 | 28.20 | 29.12 | 28.61 | 902,300 |
Jun 1, 2023 | 27.28 | 27.72 | 26.98 | 27.67 | 27.18 | 705,300 |
May 31, 2023 | 27.70 | 27.82 | 27.18 | 27.27 | 26.79 | 883,000 |
May 30, 2023 | 28.52 | 28.68 | 27.69 | 27.85 | 27.36 | 555,900 |
May 26, 2023 | 27.78 | 28.49 | 27.78 | 28.35 | 27.85 | 448,100 |
May 25, 2023 | 28.16 | 28.38 | 27.76 | 27.79 | 27.30 | 489,900 |
May 24, 2023 | 28.68 | 28.68 | 27.69 | 28.16 | 27.67 | 731,400 |
May 23, 2023 | 0.19 Dividend | |||||
May 23, 2023 | 29.20 | 29.20 | 28.46 | 28.63 | 28.13 | 1,037,600 |
May 22, 2023 | 29.29 | 29.62 | 29.18 | 29.55 | 28.85 | 402,200 |
May 19, 2023 | 29.31 | 29.49 | 29.09 | 29.29 | 28.60 | 769,900 |
May 18, 2023 | 29.61 | 29.61 | 29.09 | 29.45 | 28.75 | 566,100 |
May 17, 2023 | 29.41 | 29.68 | 29.26 | 29.56 | 28.86 | 889,200 |
May 16, 2023 | 30.47 | 30.47 | 29.26 | 29.35 | 28.65 | 680,000 |
May 15, 2023 | 30.73 | 30.91 | 30.48 | 30.57 | 29.84 | 660,500 |
May 12, 2023 | 30.19 | 30.76 | 30.19 | 30.69 | 29.96 | 649,100 |
May 11, 2023 | 30.17 | 30.63 | 29.68 | 30.21 | 29.49 | 537,300 |
May 10, 2023 | 30.70 | 30.70 | 29.84 | 30.24 | 29.52 | 653,300 |
May 9, 2023 | 29.78 | 30.45 | 29.53 | 30.22 | 29.50 | 618,600 |
May 8, 2023 | 29.58 | 30.14 | 29.44 | 30.05 | 29.34 | 583,400 |
May 5, 2023 | 29.81 | 30.05 | 29.01 | 29.50 | 28.80 | 676,900 |
May 4, 2023 | 30.71 | 30.71 | 28.74 | 29.24 | 28.55 | 1,663,600 |
May 3, 2023 | 32.22 | 32.47 | 31.32 | 31.45 | 30.70 | 980,400 |
May 2, 2023 | 32.42 | 32.51 | 31.79 | 32.30 | 31.53 | 408,000 |
May 1, 2023 | 32.40 | 33.00 | 32.37 | 32.40 | 31.63 | 369,400 |
Apr 28, 2023 | 31.85 | 32.61 | 31.84 | 32.58 | 31.81 | 307,100 |
Apr 27, 2023 | 31.74 | 32.08 | 31.62 | 32.01 | 31.25 | 344,900 |
Apr 26, 2023 | 31.84 | 32.16 | 31.59 | 31.67 | 30.92 | 465,400 |
Apr 25, 2023 | 32.19 | 32.41 | 31.54 | 31.56 | 30.81 | 364,800 |
Apr 24, 2023 | 32.48 | 32.81 | 32.37 | 32.55 | 31.78 | 313,700 |
Apr 21, 2023 | 32.47 | 32.53 | 31.85 | 32.50 | 31.73 | 411,100 |
Apr 20, 2023 | 32.00 | 32.58 | 32.00 | 32.26 | 31.49 | 329,800 |
Apr 19, 2023 | 32.20 | 32.52 | 32.15 | 32.23 | 31.47 | 290,200 |
Related Tickers
COLM Columbia Sportswear Company
75.54
+0.72%
GIII G-III Apparel Group, Ltd.
27.15
-0.48%
OXM Oxford Industries, Inc.
103.12
+1.35%
HBI Hanesbrands Inc.
4.7300
+0.42%
RL Ralph Lauren Corporation
157.33
-1.21%
DLA Delta Apparel, Inc.
2.5900
+1.57%
GOOS Canada Goose Holdings Inc.
11.24
0.00%
KTB Kontoor Brands, Inc.
55.39
+1.00%
PVH PVH Corp.
106.31
+0.53%
LAKE Lakeland Industries, Inc.
16.41
+3.86%