Gildan Activewear Inc Historical Data - GIL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Gildan Activewear Inc (GIL)
Gildan Activewear Inc (GIL) Historical

Gildan Activewear Inc (GIL)

35.30

0.23

(0.66%)

Closed April 28 4:00PM

Delayed by 15 minutes

35.30

0.00

(0.00%)

After Hours: 5:51PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.19	0.541156365708	35.11	36.1262	34.63	543520	35.28423439	CS
4	-1.85	-4.9798115747	37.15	37.6	34.63	744226	36.06175175	CS
12	1.58	4.68564650059	33.72	38.869	32.75	805476	35.65035341	CS
26	6.98	24.6468926554	28.32	38.869	27.235	904244	34.2531515	CS
52	3.46	10.8668341709	31.84	38.869	26.98	710602	32.63526345	CS
156	0.85	2.46734397678	34.45	43.63	25.67	616197	33.28172543	CS
260	-2.36	-6.26659585767	37.66	43.63	9.42	669015	29.00622321	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	35.3	0.23	0.66	35.1	35.58	35.1	199185
1714084800	35.07	-0.57	-1.60	35.22	35.28	34.84	540621
1713998400	35.64	-0.08	-0.22	35.69	36.1262	35.47	245193
1713912000	35.72	0.83	2.38	35.02	35.91	34.88	651147
1713825600	34.89	-0.31	-0.88	35.2	35.36	34.63	475114
1713566400	35.2	0.08	0.23	35.11	35.56	34.99	805524
1713480000	35.12	-0.09	-0.26	35.48	35.59	34.76	678774
1713393600	35.21	-0.76	-2.11	36.34	36.34	35.08	547128
1713307200	35.97	0.64	1.81	35.3	36.25	35.06	1504559
1713220800	35.33	-0.26	-0.73	35.86	36.04	35.09	590203
1712961600	35.59	-0.63	-1.74	36	36.12	35.26	802657
1712875200	36.22	-0.47	-1.28	36.77	36.87	36.025	745061
1712788800	36.69	-0.31	-0.84	36.35	36.92	36.22	436863
1712702400	37	0.55	1.51	36.84	37.55	36.62	2004020
1712616000	36.45	0.27	0.75	36.27	36.83	35.94	678725
1712356800	36.18	0.15	0.42	36.02	36.56	36	419476
1712270400	36.03	-0.76	-2.07	37.2	37.49	36.02	822128
1712184000	36.79	0.23	0.63	36.62	37.6	36.36	1259969
1712097600	36.56	-0.54	-1.46	37	37.119	36.41	517059
1712011200	37.1	-0.03	-0.08	37.15	37.425	36.86	416066
1711665600	37.13	0.52	1.42	36.61	37.265	36.61	489089
1711579200	36.61	-0.05	-0.14	36.84	36.91	36.4	420095
1711492800	36.66	-0.73	-1.95	37.3	37.33	36.64	938935
1711406400	37.39	-0.04	-0.11	37.43	38	37.36	485470
1711147200	37.43	-0.13	-0.35	37.55	37.59	36.61	874836
1711060800	37.56	-0.29	-0.77	37.82	38.1094	37.47	1626705
1710974400	37.85	0.63	1.69	38.34	38.869	37.5	3816268
1710888000	37.22	3.42	10.12	33.71	37.54	33.6	3286754
1710801600	33.8	-0.37	-1.08	34.18	34.225	33.455	338806
1710542400	34.17	-0.29	-0.84	34.4	34.7399	34.14	441803
1710456000	34.46	-0.66	-1.88	35.01	35.28	34.21	418452
1710369600	35.12	1.22	3.60	33.9	35.16	33.87	740896
1710283200	33.9	0.02	0.06	33.63	34	33.47	510645
1710196800	33.88	-0.19	-0.56	33.94	34.03	33.409999	3912723
1709941200	34.07	-0.33	-0.96	34.41	34.59	33.93	309083
1709854800	34.4	0.07	0.20	34.48	34.81	34.38	348623
1709768400	34.33	0.18	0.53	34.21	34.58	34.11	407614
1709682000	34.15	-0.36	-1.04	34.39	34.75	34.13	595406
1709595600	34.51	-0.1	-0.29	34.47	34.97	34.41	417868
1709336400	34.61	-0.22	-0.63	35	35.22	34.5	721911
1709250000	34.83	-0.08	-0.23	35.14	35.14	34.32	1166409
1709163600	34.91	0.19	0.55	34.4	35.02	34.05	414649
1709077200	34.72	-0.2	-0.57	34.99	35.115	34.48	567352
1708990800	34.92	-0.54	-1.52	35.42	35.48	34.87	691467
1708731600	35.46	-0.06	-0.17	35.5	35.8	35.18	531226
1708645200	35.52	0.36	1.02	35.36	35.64	34.75	550646
1708558800	35.16	1.29	3.81	35.18	36.61	34.83	1259142
1708472400	33.87	-0.67	-1.94	34.28	34.365	33.78	757107
1708126800	34.54	-0.18	-0.52	34.61	34.81	34.41	339800
1708040400	34.72	0.37	1.08	34.72	34.93	34.17	525694
1707954000	34.35	0.72	2.14	33.91	34.38	33.855	359994
1707867600	33.63	-1.01	-2.92	33.9	34.02	33.34	563917
1707781200	34.64	0.41	1.20	34.24	34.77	34.15	815850
1707522000	34.23	0.3	0.88	33.96	34.32	33.77	346584
1707435600	33.93	0.07	0.21	33.95	34.22	33.62	388513
1707349200	33.86	0.25	0.74	33.549999	33.925	33.509999	645741
1707262800	33.61	0.41	1.23	33.21	33.97	33.21	764091
1707176400	33.2	-0.49	-1.45	33.45	33.61	32.75	459906
1706917200	33.69	-0.19	-0.56	33.72	33.77	33.36	327277
1706830800	33.88	0.87	2.64	33.31	34.23	33.31	585219
1706744400	33.009999	-0.89	-2.63	33.82	34.14	32.826	753440
1706658000	33.9	0.41	1.22	33.32	33.91	33.189999	629131
1706571600	33.49	0.13	0.39	33.43	33.78	33.265	1252046

Gildan Activewear

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions