Gildan Activewear Inc. (GIL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.22

+0.58

(+1.78%)

Al cierre: 04:00PM EDT

33.23

+0.01

(+0.03%)

Fuera de horario:

05:47PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	32.34	33.25	32.38	33.22	33.22	817,696
07 may 2024	33.06	33.21	32.42	32.64	32.64	411,000
06 may 2024	33.19	33.39	32.97	33.08	33.08	490,500
03 may 2024	33.82	34.40	33.10	33.10	33.10	434,800
02 may 2024	35.69	36.32	32.23	33.53	33.53	1,644,200
01 may 2024	34.64	35.16	34.37	34.59	34.59	728,300
30 abr 2024	35.15	35.15	34.57	34.66	34.66	464,200
29 abr 2024	35.46	35.57	35.17	35.43	35.43	331,900
26 abr 2024	35.10	35.58	35.10	35.30	35.30	199,200
25 abr 2024	35.22	35.28	34.84	35.07	35.07	540,600
24 abr 2024	35.69	36.13	35.47	35.64	35.64	245,200
23 abr 2024	35.02	35.91	34.88	35.72	35.72	651,100
22 abr 2024	35.20	35.36	34.63	34.89	34.89	475,100
19 abr 2024	35.11	35.56	35.09	35.20	35.20	786,600
18 abr 2024	35.48	35.59	34.76	35.12	35.12	678,800
17 abr 2024	36.34	36.34	35.08	35.21	35.21	547,100
16 abr 2024	35.30	36.25	35.06	35.97	35.97	1,504,600
15 abr 2024	35.86	36.04	35.09	35.33	35.33	590,200
12 abr 2024	35.94	36.12	35.26	35.59	35.59	802,700
11 abr 2024	36.77	36.87	36.03	36.22	36.22	745,100
10 abr 2024	36.35	36.92	36.22	36.69	36.69	436,900
09 abr 2024	36.84	37.55	36.62	37.00	37.00	2,004,000
08 abr 2024	36.27	36.83	35.94	36.45	36.45	678,700
05 abr 2024	36.02	36.56	36.00	36.18	36.18	419,500
04 abr 2024	37.20	37.49	36.02	36.03	36.03	822,100
03 abr 2024	36.62	37.60	36.36	36.79	36.79	1,260,000
02 abr 2024	37.00	37.12	36.41	36.56	36.56	517,100
01 abr 2024	37.15	37.42	36.86	37.10	37.10	416,100
28 mar 2024	36.61	37.27	36.61	37.13	37.13	450,500
27 mar 2024	36.84	36.91	36.40	36.61	36.61	420,100
26 mar 2024	37.30	37.33	36.64	36.66	36.66	938,900
25 mar 2024	37.43	38.00	37.36	37.39	37.39	485,500
22 mar 2024	37.55	37.59	36.61	37.43	37.43	874,800
21 mar 2024	37.82	38.11	37.47	37.56	37.56	1,627,000
20 mar 2024	38.34	38.87	37.50	37.85	37.85	3,816,300
19 mar 2024	33.71	37.54	33.60	37.22	37.22	3,294,000
18 mar 2024	34.18	34.23	33.46	33.80	33.80	338,800
15 mar 2024	34.40	34.74	34.14	34.17	34.17	441,800
14 mar 2024	35.01	35.28	34.21	34.46	34.46	418,500
13 mar 2024	33.90	35.16	33.87	35.12	35.12	740,900
12 mar 2024	33.63	34.00	33.47	33.90	33.90	510,600
12 mar 2024	0.205 Dividendo
11 mar 2024	33.94	34.03	33.41	33.88	33.67	3,912,700
08 mar 2024	34.41	34.59	33.93	34.07	33.86	309,100
07 mar 2024	34.48	34.81	34.38	34.40	34.19	348,600
06 mar 2024	34.21	34.58	34.11	34.33	34.12	407,600
05 mar 2024	34.39	34.75	34.13	34.15	33.94	595,400
04 mar 2024	34.46	34.97	34.41	34.51	34.30	417,900
01 mar 2024	35.00	35.22	34.50	34.61	34.40	721,900
29 feb 2024	35.14	35.14	34.32	34.83	34.62	1,165,400
28 feb 2024	34.40	35.02	34.05	34.91	34.70	414,600
27 feb 2024	34.99	35.12	34.48	34.72	34.51	567,400
26 feb 2024	35.42	35.48	34.87	34.92	34.71	691,500
23 feb 2024	35.50	35.80	35.18	35.46	35.25	531,200
22 feb 2024	35.36	35.64	34.75	35.52	35.31	550,600
21 feb 2024	35.18	36.61	34.83	35.16	34.95	1,259,100
20 feb 2024	34.28	34.37	33.78	33.87	33.67	757,100
16 feb 2024	34.61	34.81	34.41	34.54	34.33	339,800
15 feb 2024	34.72	34.93	34.17	34.72	34.51	525,700
14 feb 2024	33.91	34.38	33.85	34.35	34.14	360,000
13 feb 2024	33.90	34.02	33.34	33.63	33.43	563,900
12 feb 2024	34.24	34.77	34.15	34.64	34.43	815,900
09 feb 2024	33.96	34.32	33.77	34.23	34.02	346,600
08 feb 2024	34.00	34.22	33.62	33.93	33.72	388,500
07 feb 2024	33.55	33.92	33.51	33.86	33.66	645,700
06 feb 2024	33.21	33.97	33.21	33.61	33.41	764,100
05 feb 2024	33.45	33.61	32.75	33.20	33.00	459,900
02 feb 2024	33.72	33.77	33.36	33.69	33.49	327,300
01 feb 2024	33.31	34.23	33.31	33.88	33.67	585,200
31 ene 2024	33.82	34.14	32.83	33.01	32.81	753,400
30 ene 2024	33.32	33.91	33.19	33.90	33.69	629,100
29 ene 2024	33.43	33.78	33.27	33.49	33.29	1,252,000
26 ene 2024	32.82	33.58	32.73	33.36	33.16	697,100
25 ene 2024	32.47	32.63	32.14	32.60	32.40	823,100
24 ene 2024	32.50	32.62	32.14	32.15	31.96	1,251,700
23 ene 2024	32.42	32.55	32.00	32.23	32.03	549,600
22 ene 2024	32.23	32.54	32.13	32.40	32.20	661,900
19 ene 2024	32.06	32.17	31.22	32.10	31.91	617,500
18 ene 2024	31.72	32.17	31.72	32.11	31.92	560,600
17 ene 2024	30.90	31.63	30.84	31.61	31.42	741,200
16 ene 2024	31.08	31.33	30.68	31.32	31.13	1,229,500
12 ene 2024	31.61	31.73	31.10	31.45	31.26	1,180,200
11 ene 2024	31.73	31.79	30.94	31.55	31.36	923,700
10 ene 2024	31.51	31.73	31.32	31.46	31.27	652,200
09 ene 2024	31.36	31.55	30.94	31.44	31.25	857,800
08 ene 2024	31.87	31.94	31.44	31.50	31.31	957,600
05 ene 2024	31.67	32.30	31.52	31.81	31.62	1,395,500
04 ene 2024	32.40	32.53	32.00	32.14	31.95	1,120,800
03 ene 2024	32.11	32.51	31.94	32.41	32.21	851,900
02 ene 2024	32.71	32.98	32.36	32.41	32.21	935,500
29 dic 2023	33.12	33.41	33.00	33.06	32.86	990,200
28 dic 2023	32.81	33.22	32.80	33.16	32.96	815,600
27 dic 2023	33.00	33.16	32.84	32.91	32.71	807,000
26 dic 2023	32.79	33.27	32.64	32.98	32.78	1,404,800
22 dic 2023	33.17	33.19	32.51	32.71	32.51	1,746,800
21 dic 2023	33.54	33.56	32.96	33.19	32.99	1,043,400
20 dic 2023	34.48	34.56	33.14	33.15	32.95	1,136,900
19 dic 2023	33.69	35.12	33.69	34.50	34.29	1,224,700
18 dic 2023	34.20	34.80	33.64	33.78	33.58	1,630,800
15 dic 2023	33.01	34.52	32.74	34.48	34.27	2,307,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,187.67-0.03(-0.00%)

Dow Jones39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Russell 20002,055.14-9.51(-0.46%)

Petróleo79.23+0.24(+0.30%)

Oro2,315.90-6.40(-0.28%)

Gildan Activewear Inc. (GIL)

S&P 500
5,187.67
-0.03(-0.00%)

Dow Jones
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Russell 2000
2,055.14
-9.51(-0.46%)

Petróleo
79.23
+0.24(+0.30%)

Oro
2,315.90
-6.40(-0.28%)