Gildan Activewear Inc. Class A Sub. Vot. Common Stockのデータ

Gildan Activewear Inc. Class A Sub. Vot. Common Stockの基本情報

名前 Gildan Activewear Inc. Class A Sub. Vot. Common Stock
ティッカー GIL
国 Canada
上場年 1998.0
セクター Consumer Non-Durables

Gildan Activewear Inc. Class A Sub. Vot. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.44 27.65 28.25 27.67 243300.0 27.67
2021-02-12 28.12 27.53 27.86 28.1 215500.0 28.1
2021-02-11 27.99 27.41 27.6 27.93 245200.0 27.93
2021-02-10 28.2 27.34 28.0 27.53 445900.0 27.53
2021-02-09 27.92 26.76 26.93 27.82 851300.0 27.82
2021-02-08 27.24 26.08 27.24 26.74 1046100.0 26.74
2021-02-05 27.12 26.39 26.72 27.06 794300.0 27.06
2021-02-04 26.54 25.72 25.99 26.47 678300.0 26.47
2021-02-03 26.12 25.49 25.49 25.78 777400.0 25.78
2021-02-02 25.83 25.19 25.69 25.41 565200.0 25.41
2021-02-01 25.74 25.13 25.13 25.47 358500.0 25.47
2021-01-29 25.97 24.81 25.97 24.92 768900.0 24.92
2021-01-28 26.26 25.27 25.46 26.13 558400.0 26.13
2021-01-27 25.95 25.24 25.6 25.41 640700.0 25.41
2021-01-26 26.46 25.63 26.4 26.01 249500.0 26.01
2021-01-25 26.63 25.94 26.11 26.22 492800.0 26.22
2021-01-22 26.3 25.83 26.29 26.19 558500.0 26.19
2021-01-21 27.31 26.42 27.31 26.53 326300.0 26.53
2021-01-20 27.86 27.2 27.55 27.24 307000.0 27.24
2021-01-19 27.67 27.14 27.26 27.46 559300.0 27.46
2021-01-15 27.71 26.94 27.66 27.09 244300.0 27.09
2021-01-14 28.21 27.72 27.92 27.89 332700.0 27.89
2021-01-13 27.7 26.92 27.6 27.6 400400.0 27.6
2021-01-12 27.85 27.35 27.83 27.68 485300.0 27.68
2021-01-11 28.46 27.65 28.25 27.78 373700.0 27.78
2021-01-08 29.0 28.14 28.99 28.5 215700.0 28.5
2021-01-07 28.89 28.53 28.75 28.79 218500.0 28.79
2021-01-06 28.98 28.12 28.15 28.64 266200.0 28.64
2021-01-05 28.27 27.23 27.23 28.06 178900.0 28.06
2021-01-04 28.2 27.05 28.1 27.36 244500.0 27.36
2020-12-31 28.15 27.63 27.98 28.01 196000.0 28.01
2020-12-30 28.42 27.92 28.18 27.97 205000.0 27.97
2020-12-29 28.11 27.5 27.97 27.95 198900.0 27.95
2020-12-28 28.42 27.75 28.34 27.75 118800.0 27.75
2020-12-24 28.24 27.85 28.13 28.22 75900.0 28.22
2020-12-23 28.68 27.92 28.33 28.03 468300.0 28.03
2020-12-22 28.34 27.55 28.24 28.16 549200.0 28.16
2020-12-21 28.25 27.19 27.64 28.07 370700.0 28.07
2020-12-18 28.08 27.13 27.13 28.02 439100.0 28.02
2020-12-17 27.38 26.84 27.38 27.2 245800.0 27.2
2020-12-16 28.08 27.07 27.91 27.29 474900.0 27.29
2020-12-15 27.76 26.87 27.02 27.75 369000.0 27.75
2020-12-14 27.42 26.99 27.16 27.03 296800.0 27.03
2020-12-11 27.93 27.03 27.83 27.06 361200.0 27.06
2020-12-10 28.22 27.63 27.77 28.07 453500.0 28.07
2020-12-09 27.99 27.51 27.65 27.84 802100.0 27.84
2020-12-08 27.58 27.18 27.19 27.43 511600.0 27.43
2020-12-07 27.43 26.89 27.42 27.33 408600.0 27.33
2020-12-04 28.3 27.32 28.27 27.49 559800.0 27.49
2020-12-03 28.16 26.59 26.72 28.13 1143700.0 28.13
2020-12-02 26.71 26.22 26.4 26.66 232100.0 26.66
2020-12-01 26.66 26.19 26.6 26.6 363600.0 26.6
2020-11-30 26.84 26.1 26.67 26.13 460900.0 26.13
2020-11-27 26.94 26.44 26.57 26.65 197600.0 26.65
2020-11-25 26.67 26.03 26.28 26.66 428600.0 26.66
2020-11-24 26.69 25.87 26.0 26.5 609700.0 26.5
2020-11-23 26.33 25.69 26.26 25.74 412700.0 25.74
2020-11-20 26.35 25.75 26.25 26.12 820500.0 26.12
2020-11-19 25.99 24.92 25.35 25.87 463200.0 25.87
2020-11-18 25.67 24.23 24.64 25.45 728300.0 25.45
2020-11-17 24.65 23.79 23.97 24.54 569800.0 24.54
2020-11-16 24.48 23.73 24.4 24.27 828900.0 24.27
2020-11-13 23.97 23.48 23.89 23.89 811500.0 23.89
2020-11-12 24.47 23.63 24.34 23.77 504500.0 23.77
2020-11-11 24.66 23.97 24.42 24.6 1044100.0 24.6
2020-11-10 24.45 23.44 23.69 24.41 746200.0 24.41
2020-11-09 23.87 21.97 22.0 23.71 1003100.0 23.71
2020-11-06 22.11 20.74 22.1 20.93 718800.0 20.93
2020-11-05 23.13 22.09 22.92 22.1 994300.0 22.1
2020-11-04 22.76 21.98 22.47 22.7 576300.0 22.7
2020-11-03 22.57 21.55 21.76 22.49 1030600.0 22.49
2020-11-02 21.44 20.95 20.95 21.29 901800.0 21.29
2020-10-30 22.68 20.14 21.7 20.77 1889000.0 20.77
2020-10-29 23.3 21.37 21.75 21.38 1763000.0 21.38
2020-10-28 21.82 21.25 21.39 21.48 841200.0 21.48
2020-10-27 22.2 21.85 21.91 21.96 409300.0 21.96
2020-10-26 22.38 21.82 22.18 21.9 512300.0 21.9
2020-10-23 22.58 22.04 22.56 22.54 657500.0 22.54
2020-10-22 22.58 22.22 22.52 22.38 848500.0 22.38
2020-10-21 22.5 21.8 21.86 22.37 947300.0 22.37
2020-10-20 22.17 21.66 21.85 21.96 740700.0 21.96
2020-10-19 22.3 21.5 22.1 21.53 457900.0 21.53
2020-10-16 22.22 21.85 22.13 21.97 413900.0 21.97
2020-10-15 22.09 21.68 21.87 22.04 263300.0 22.04
2020-10-14 22.72 22.24 22.69 22.24 661500.0 22.24
2020-10-13 22.75 22.47 22.61 22.64 493000.0 22.64
2020-10-12 22.75 22.26 22.68 22.65 550300.0 22.65
2020-10-09 22.69 22.26 22.5 22.63 938500.0 22.63
2020-10-08 22.29 21.29 21.34 22.25 1345100.0 22.25
2020-10-07 21.14 20.27 20.48 21.03 1004400.0 21.03
2020-10-06 20.91 20.1 20.91 20.17 1520000.0 20.17
2020-10-05 21.04 20.66 20.95 20.79 520000.0 20.79
2020-10-02 20.75 19.97 20.0 20.72 346200.0 20.72
2020-10-01 20.53 19.66 19.75 20.5 848400.0 20.5
2020-09-30 20.45 19.58 20.25 19.67 549500.0 19.67
2020-09-29 20.33 19.99 20.25 20.2 485000.0 20.2
2020-09-28 20.45 20.11 20.33 20.21 748700.0 20.21
2020-09-25 20.1 19.26 19.41 20.09 464900.0 20.09
2020-09-24 19.74 19.12 19.23 19.47 813800.0 19.47
2020-09-23 20.2 19.27 20.08 19.3 615000.0 19.3
2020-09-22 20.04 19.17 19.17 19.91 1213300.0 19.91
2020-09-21 19.37 18.93 19.36 19.12 719400.0 19.12
2020-09-18 20.01 19.58 19.86 19.77 431800.0 19.77
2020-09-17 19.98 19.04 19.24 19.93 625800.0 19.93
2020-09-16 20.2 19.34 20.18 19.4 762300.0 19.4
2020-09-15 20.85 20.04 20.77 20.1 454800.0 20.1
2020-09-14 20.57 20.05 20.27 20.57 367700.0 20.57
2020-09-11 20.35 19.77 20.06 20.08 466500.0 20.08
2020-09-10 20.36 19.82 20.12 19.9 519300.0 19.9
2020-09-09 20.23 19.69 20.1 19.99 641100.0 19.99
2020-09-08 20.51 19.87 19.98 20.1 809500.0 20.1
2020-09-04 20.41 19.82 20.29 20.32 475400.0 20.32
2020-09-03 21.03 19.99 20.75 20.12 484800.0 20.12
2020-09-02 20.73 20.07 20.16 20.69 530200.0 20.69
2020-09-01 19.94 19.27 19.32 19.92 655100.0 19.92
2020-08-31 20.28 19.34 20.28 19.34 646100.0 19.34
2020-08-28 20.65 20.18 20.62 20.23 498800.0 20.23
2020-08-27 20.75 20.25 20.29 20.45 395800.0 20.45
2020-08-26 20.23 19.9 20.17 20.17 522800.0 20.17
2020-08-25 20.76 20.05 20.58 20.15 717900.0 20.15
2020-08-24 20.5 19.72 19.85 20.49 301400.0 20.49
2020-08-21 19.73 19.14 19.4 19.71 303500.0 19.71
2020-08-20 19.75 19.36 19.43 19.42 989100.0 19.42
2020-08-19 20.48 19.63 20.28 19.65 935600.0 19.65
2020-08-18 20.32 19.75 19.92 20.26 765800.0 20.26
2020-08-17 20.02 19.54 19.6 19.94 1043700.0 19.94
2020-08-14 19.67 18.99 19.21 19.61 798400.0 19.61
2020-08-13 19.41 18.94 19.1 19.34 490800.0 19.34
2020-08-12 19.43 19.09 19.31 19.18 320300.0 19.18
2020-08-11 19.59 19.09 19.3 19.13 577400.0 19.13
2020-08-10 19.03 18.3 18.41 18.97 361300.0 18.97
2020-08-07 18.32 17.61 17.68 18.31 302500.0 18.31
2020-08-06 18.14 17.68 18.03 17.82 551600.0 17.82
2020-08-05 18.35 17.85 18.06 18.18 832900.0 18.18
2020-08-04 18.41 17.43 17.59 17.87 985400.0 17.87
2020-08-03 17.97 17.4 17.82 17.69 510500.0 17.69
2020-07-31 17.99 17.34 17.8 17.76 764100.0 17.76
2020-07-30 17.94 16.43 16.48 17.91 1190400.0 17.91
2020-07-29 18.28 17.28 17.5 17.99 1486300.0 17.99
2020-07-28 17.41 16.81 16.89 17.38 701300.0 17.38
2020-07-27 16.95 16.54 16.62 16.93 329800.0 16.93
2020-07-24 16.98 16.58 16.98 16.69 362100.0 16.69
2020-07-23 17.15 16.74 16.89 17.0 438900.0 17.0
2020-07-22 17.06 16.61 16.77 16.91 951900.0 16.91
2020-07-21 17.13 16.69 16.86 16.81 638700.0 16.81
2020-07-20 17.38 16.66 17.26 16.66 551300.0 16.66
2020-07-17 17.29 16.65 16.82 17.21 567900.0 17.21
2020-07-16 16.77 16.05 16.17 16.7 665100.0 16.7
2020-07-15 16.47 15.81 15.81 16.32 517000.0 16.32
2020-07-14 15.53 14.99 15.19 15.46 572500.0 15.46
2020-07-13 15.55 14.81 15.16 15.17 717700.0 15.17
2020-07-10 15.02 14.56 14.58 15.01 412300.0 15.01
2020-07-09 14.88 14.25 14.79 14.56 922700.0 14.56
2020-07-08 15.12 14.79 15.05 14.84 697800.0 14.84
2020-07-07 15.63 15.0 15.52 15.06 480500.0 15.06
2020-07-06 15.92 15.5 15.52 15.75 426300.0 15.75
2020-07-02 15.73 15.34 15.43 15.52 470800.0 15.52
2020-07-01 15.72 14.93 15.47 15.09 412700.0 15.09
2020-06-30 15.57 14.9 15.19 15.49 552000.0 15.49
2020-06-29 15.09 14.33 14.35 15.09 1085100.0 15.09
2020-06-26 15.48 14.33 15.24 14.42 1184000.0 14.42
2020-06-25 15.14 14.55 15.05 15.13 818400.0 15.13
2020-06-24 15.75 14.93 15.75 15.22 798400.0 15.22
2020-06-23 16.01 15.61 15.88 16.01 733100.0 16.01
2020-06-22 15.62 14.73 15.02 15.62 730500.0 15.62
2020-06-19 16.02 14.88 16.02 15.0 1171800.0 15.0
2020-06-18 15.86 15.28 15.47 15.79 633200.0 15.79
2020-06-17 16.16 15.49 16.12 15.7 1087200.0 15.7
2020-06-16 16.78 16.02 16.62 16.13 887200.0 16.13
2020-06-15 16.0 15.15 15.6 15.81 703900.0 15.81
2020-06-12 16.24 15.64 16.12 16.11 1019900.0 16.11
2020-06-11 15.88 14.97 15.7 15.62 1325100.0 15.62
2020-06-10 17.17 16.4 17.09 16.65 810000.0 16.65
2020-06-09 17.68 16.9 17.68 17.11 1146200.0 17.11
2020-06-08 18.39 17.37 18.28 18.02 1658400.0 18.02
2020-06-05 17.98 16.41 16.48 17.94 1931000.0 17.94
2020-06-04 16.0 15.4 15.77 15.52 556300.0 15.52
2020-06-03 15.96 15.56 15.57 15.83 1125100.0 15.83
2020-06-02 15.64 14.9 14.97 15.32 1190100.0 15.32
2020-06-01 14.77 13.84 13.84 14.76 873700.0 14.76
2020-05-29 14.08 13.7 14.02 13.91 934400.0 13.91
2020-05-28 14.74 14.03 14.74 14.09 879200.0 14.09
2020-05-27 14.87 14.16 14.74 14.53 1074400.0 14.53
2020-05-26 14.41 13.57 13.72 14.34 1919300.0 14.34
2020-05-22 13.63 13.13 13.57 13.25 863300.0 13.25
2020-05-21 13.5 12.86 13.26 13.48 645600.0 13.48
2020-05-20 13.6 13.19 13.45 13.23 606000.0 13.23
2020-05-19 13.6 13.07 13.54 13.16 817500.0 13.16
2020-05-18 13.73 13.1 13.14 13.64 700100.0 13.64
2020-05-15 13.03 12.48 12.75 12.5 958300.0 12.5
2020-05-14 13.0 11.96 12.91 12.89 1646600.0 12.89
2020-05-13 13.7 12.78 13.65 13.15 2952000.0 13.15
2020-05-12 14.37 13.83 14.19 13.84 1749800.0 13.84
2020-05-11 14.02 13.42 13.56 14.01 779300.0 14.01
2020-05-08 13.9 13.47 13.7 13.79 476100.0 13.79
2020-05-07 13.99 13.31 13.67 13.35 1124000.0 13.35
2020-05-06 13.85 13.45 13.64 13.51 1569700.0 13.51
2020-05-05 14.05 13.28 13.73 13.51 2297300.0 13.51
2020-05-04 13.59 12.94 13.26 13.49 2308200.0 13.49
2020-05-01 13.74 13.2 13.51 13.51 1505800.0 13.51
2020-04-30 15.17 13.93 15.1 13.94 2149700.0 13.94
2020-04-29 16.87 15.95 16.46 16.11 1122300.0 16.11
2020-04-28 16.03 15.42 15.75 15.71 694800.0 15.71
2020-04-27 15.59 14.87 15.11 15.37 1088600.0 15.37
2020-04-24 15.03 14.66 14.99 14.81 650500.0 14.81
2020-04-23 15.1 14.54 14.81 14.81 1019600.0 14.81
2020-04-22 15.22 14.84 15.1 14.86 640400.0 14.86
2020-04-21 15.53 14.86 15.15 14.87 1156300.0 14.87
2020-04-20 16.01 15.45 15.82 15.55 1668600.0 15.55
2020-04-17 16.25 15.51 15.59 16.11 1715000.0 16.11
2020-04-16 15.2 14.74 15.2 15.0 778000.0 15.0
2020-04-15 15.39 14.85 15.0 15.1 1388700.0 15.1
2020-04-14 16.31 15.68 16.1 15.74 886300.0 15.74
2020-04-13 16.89 15.48 16.8 15.76 923100.0 15.76
2020-04-09 16.39 15.53 15.75 16.24 1049300.0 16.24
2020-04-08 15.46 14.44 14.44 15.29 785800.0 15.29
2020-04-07 15.33 14.25 14.68 14.28 1352200.0 14.28
2020-04-06 13.98 13.08 13.26 13.81 920400.0 13.81
2020-04-03 12.61 12.17 12.4 12.54 1326000.0 12.54
2020-04-02 12.96 12.17 12.44 12.42 2241300.0 12.42
2020-04-01 12.67 11.78 12.16 12.52 2598800.0 12.52
2020-03-31 12.99 12.55 12.55 12.76 1999500.0 12.76
2020-03-30 12.92 12.36 12.69 12.73 1315700.0 12.73
2020-03-27 13.12 11.73 12.76 12.76 2025500.0 12.76
2020-03-26 13.33 12.09 12.1 12.91 2354500.0 12.91
2020-03-25 12.99 11.13 11.47 12.05 2441900.0 12.05
2020-03-24 11.72 10.66 11.11 11.36 2727300.0 11.36
2020-03-23 10.8 9.42 10.08 10.61 4174500.0 10.61
2020-03-20 11.57 10.12 10.8 10.14 2323900.0 10.14
2020-03-19 11.46 9.78 10.25 10.76 2361000.0 10.76
2020-03-18 12.43 10.1 12.27 10.43 1793300.0 10.43
2020-03-17 15.0 12.87 14.89 13.07 3037100.0 13.07
2020-03-16 15.41 14.5 14.85 14.67 1411300.0 14.67
2020-03-13 16.91 15.97 16.84 16.8 1448300.0 16.8
2020-03-12 18.25 15.95 18.12 16.16 1527200.0 16.16
2020-03-11 21.1 19.22 20.86 19.29 1283100.0 19.29
2020-03-10 21.86 20.92 21.62 21.47 829700.0 21.32
2020-03-09 22.34 20.81 21.94 21.27 1482400.0 21.12
2020-03-06 23.46 22.85 23.02 23.18 896700.0 23.01
2020-03-05 24.55 23.56 24.55 23.62 900300.0 23.45
2020-03-04 24.76 24.02 24.41 24.72 960700.0 24.54
2020-03-03 25.06 23.96 24.44 24.16 980600.0 23.99
2020-03-02 24.38 23.51 24.31 24.38 1612600.0 24.21
2020-02-28 24.86 23.95 24.55 24.22 1192300.0 24.05
2020-02-27 25.25 24.06 24.53 24.66 1486200.0 24.48
2020-02-26 25.76 25.0 25.27 25.01 1031800.0 24.83
2020-02-25 26.64 25.21 26.49 25.22 959700.0 25.04
2020-02-24 26.74 25.97 26.59 26.39 860000.0 26.2
2020-02-21 28.54 27.26 27.9 27.34 1684600.0 27.14
2020-02-20 28.92 26.62 26.93 27.88 1519700.0 27.68
2020-02-19 28.04 27.31 27.95 27.31 801500.0 27.11
2020-02-18 27.99 27.49 27.67 27.93 456600.0 27.73