Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Gildan Activewear Inc. (VGA.F)

Compare

52.00

+0.50

+(0.97%)

At close: February 21 at 8:59:47 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	52.00	52.00	52.00	52.00	52.00	-
Feb 20, 2025	51.50	51.50	51.50	51.50	51.50	-
Feb 19, 2025	49.60	49.60	49.60	49.60	49.60	-
Feb 18, 2025	48.20	49.00	48.20	49.00	49.00	-
Feb 17, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 14, 2025	48.60	48.60	48.60	48.60	48.60	-
Feb 13, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 12, 2025	48.80	48.80	48.80	48.80	48.80	-
Feb 11, 2025	49.00	49.00	49.00	49.00	49.00	-
Feb 10, 2025	49.00	49.00	49.00	49.00	49.00	-
Feb 7, 2025	49.80	49.80	49.80	49.80	49.80	-
Feb 6, 2025	50.00	50.00	50.00	50.00	50.00	-
Feb 5, 2025	49.20	49.20	49.20	49.20	49.20	-
Feb 4, 2025	49.40	49.40	49.40	49.40	49.40	-
Feb 3, 2025	49.40	49.40	49.40	49.40	49.40	-
Jan 31, 2025	50.00	50.00	50.00	50.00	50.00	-
Jan 30, 2025	49.60	49.80	49.60	49.80	49.80	-
Jan 29, 2025	49.60	49.60	49.60	49.60	49.60	-
Jan 28, 2025	48.60	49.00	48.60	49.00	49.00	-
Jan 27, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 24, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 23, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 22, 2025	48.80	48.80	48.80	48.80	48.80	-
Jan 21, 2025	48.00	49.00	48.00	49.00	49.00	85
Jan 20, 2025	48.20	48.20	48.20	48.20	48.20	-
Jan 17, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 16, 2025	47.60	47.60	47.60	47.60	47.60	-
Jan 15, 2025	47.60	47.60	47.60	47.60	47.60	-
Jan 14, 2025	46.60	47.40	46.60	47.40	47.40	-
Jan 13, 2025	47.00	47.00	47.00	47.00	47.00	-
Jan 10, 2025	45.60	46.80	45.60	46.80	46.80	-
Jan 9, 2025	45.20	45.20	45.20	45.20	45.20	-
Jan 8, 2025	44.80	44.80	44.80	44.80	44.80	-
Jan 7, 2025	45.20	45.20	45.20	45.20	45.20	-
Jan 6, 2025	45.40	45.40	45.40	45.40	45.40	-
Jan 3, 2025	45.40	45.40	45.40	45.40	45.40	-
Jan 2, 2025	45.20	45.40	45.20	45.40	45.40	-
Dec 30, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 27, 2024	44.80	44.80	44.80	44.80	44.80	-
Dec 23, 2024	44.40	44.40	44.40	44.40	44.40	-
Dec 20, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 19, 2024	45.20	45.20	45.20	45.20	45.20	-
Dec 18, 2024	46.00	46.00	46.00	46.00	46.00	-
Dec 17, 2024	46.20	46.20	46.20	46.20	46.20	-
Dec 16, 2024	46.40	46.40	46.40	46.40	46.40	-
Dec 13, 2024	46.60	46.60	46.60	46.60	46.60	-
Dec 12, 2024	46.20	46.20	46.20	46.20	46.20	-
Dec 11, 2024	45.80	45.80	45.80	45.80	45.80	-
Dec 10, 2024	45.20	45.20	45.20	45.20	45.20	-
Dec 9, 2024	45.60	45.60	45.60	45.60	45.60	-
Dec 6, 2024	46.00	46.00	46.00	46.00	46.00	-
Dec 5, 2024	46.80	46.80	46.80	46.80	46.80	-
Dec 4, 2024	47.60	47.60	47.60	47.60	47.60	-
Dec 3, 2024	47.60	47.60	47.60	47.60	47.60	-
Dec 2, 2024	47.00	47.00	47.00	47.00	47.00	-
Nov 29, 2024	46.60	46.60	46.60	46.60	46.60	-
Nov 28, 2024	47.00	47.00	47.00	47.00	47.00	-
Nov 27, 2024	47.00	47.00	47.00	47.00	47.00	-
Nov 26, 2024	47.60	47.60	47.00	47.00	47.00	-
Nov 25, 2024	47.40	47.60	47.40	47.60	47.60	-
Nov 22, 2024	47.00	47.60	47.00	47.60	47.60	-
Nov 21, 2024	0.20 Dividend
Nov 21, 2024	46.40	46.40	46.20	46.20	46.20	-
Nov 20, 2024	46.20	46.20	46.00	46.00	45.79	-
Nov 19, 2024	45.60	45.60	45.60	45.60	45.40	-
Nov 18, 2024	45.60	45.60	45.60	45.60	45.40	-
Nov 15, 2024	45.40	45.60	45.40	45.60	45.40	-
Nov 14, 2024	45.80	46.20	45.80	46.20	45.99	35
Nov 13, 2024	45.80	45.80	45.80	45.80	45.60	-
Nov 12, 2024	45.60	45.60	45.00	45.00	44.80	-
Nov 11, 2024	46.00	46.00	45.80	45.80	45.60	-
Nov 8, 2024	45.40	45.40	45.40	45.40	45.20	-
Nov 7, 2024	46.00	46.00	46.00	46.00	45.79	-
Nov 6, 2024	46.60	47.00	45.80	45.80	45.60	200
Nov 5, 2024	45.00	45.00	45.00	45.00	44.80	-
Nov 4, 2024	45.60	45.60	45.00	45.00	44.80	-
Nov 1, 2024	44.80	45.40	44.80	45.40	45.20	-
Oct 31, 2024	44.20	44.60	44.20	44.60	44.40	-
Oct 30, 2024	44.80	44.80	44.80	44.80	44.60	-
Oct 29, 2024	44.60	44.60	44.60	44.60	44.40	-
Oct 28, 2024	44.20	44.20	44.20	44.20	44.00	-
Oct 25, 2024	44.20	44.20	44.20	44.20	44.00	-
Oct 24, 2024	43.40	43.40	43.40	43.40	43.21	-
Oct 23, 2024	43.20	43.20	43.20	43.20	43.01	-
Oct 22, 2024	43.40	43.60	43.40	43.60	43.41	-
Oct 21, 2024	43.60	43.60	43.60	43.60	43.41	-
Oct 18, 2024	43.60	43.60	43.60	43.60	43.41	-
Oct 17, 2024	43.60	43.80	43.60	43.80	43.60	-
Oct 16, 2024	43.60	43.60	43.60	43.60	43.41	-
Oct 15, 2024	43.40	43.40	43.40	43.40	43.21	-
Oct 14, 2024	43.40	43.40	43.40	43.40	43.21	-
Oct 11, 2024	42.60	42.60	42.60	42.60	42.41	-
Oct 10, 2024	43.20	43.20	43.20	43.20	43.01	-
Oct 9, 2024	43.00	43.00	43.00	43.00	42.81	-
Oct 8, 2024	42.40	42.40	42.40	42.40	42.21	-
Oct 7, 2024	42.60	42.60	42.60	42.60	42.41	-
Oct 4, 2024	42.20	42.60	42.20	42.60	42.41	-
Oct 3, 2024	41.80	41.80	41.80	41.80	41.61	-
Oct 2, 2024	42.20	42.20	42.20	42.20	42.01	-
Oct 1, 2024	42.20	42.20	42.20	42.20	42.01	-
Sep 30, 2024	41.40	41.80	41.40	41.80	41.61	-
Sep 27, 2024	42.40	42.40	42.40	42.40	42.21	-
Sep 26, 2024	42.00	42.00	42.00	42.00	41.81	-
Sep 25, 2024	41.80	41.80	41.80	41.80	41.61	-
Sep 24, 2024	41.80	41.80	41.80	41.80	41.61	-
Sep 23, 2024	40.80	41.20	40.80	41.20	41.02	-
Sep 20, 2024	41.40	41.40	41.00	41.00	40.82	-
Sep 19, 2024	41.40	41.40	41.40	41.40	41.22	-
Sep 18, 2024	40.60	40.80	40.60	40.80	40.62	-
Sep 17, 2024	40.80	41.00	40.80	41.00	40.82	-
Sep 16, 2024	40.40	40.40	40.40	40.40	40.22	-
Sep 13, 2024	40.20	40.20	40.20	40.20	40.02	-
Sep 12, 2024	40.60	40.60	40.60	40.60	40.42	-
Sep 11, 2024	39.60	39.80	39.60	39.80	39.62	-
Sep 10, 2024	39.80	39.80	39.80	39.80	39.62	-
Sep 9, 2024	39.40	39.60	39.40	39.60	39.42	-
Sep 6, 2024	39.40	39.40	39.40	39.40	39.22	-
Sep 5, 2024	40.20	40.20	40.20	40.20	40.02	-
Sep 4, 2024	40.00	40.00	40.00	40.00	39.82	-
Sep 3, 2024	40.80	40.80	40.80	40.80	40.62	-
Sep 2, 2024	41.00	41.00	41.00	41.00	40.82	-
Aug 30, 2024	40.60	40.60	40.60	40.60	40.42	-
Aug 29, 2024	40.00	40.00	40.00	40.00	39.82	-
Aug 28, 2024	40.20	40.40	40.20	40.40	40.22	-
Aug 27, 2024	39.00	39.00	39.00	39.00	38.83	-
Aug 26, 2024	38.00	38.40	38.00	38.40	38.23	-
Aug 23, 2024	37.60	37.60	37.60	37.60	37.43	-
Aug 22, 2024	0.20 Dividend
Aug 22, 2024	38.00	38.00	38.00	38.00	37.83	-
Aug 21, 2024	38.20	38.20	38.20	38.20	37.83	-
Aug 20, 2024	38.20	38.20	38.20	38.20	37.83	-
Aug 19, 2024	38.00	38.20	38.00	38.20	37.83	-
Aug 16, 2024	38.20	38.20	38.20	38.20	37.83	-
Aug 15, 2024	37.80	38.20	37.80	38.20	37.83	-
Aug 14, 2024	38.00	38.00	38.00	38.00	37.63	-
Aug 13, 2024	37.80	37.80	37.80	37.80	37.43	-
Aug 12, 2024	38.00	38.00	37.80	37.80	37.43	-
Aug 9, 2024	37.80	37.80	37.80	37.80	37.43	-
Aug 8, 2024	36.40	36.40	36.40	36.40	36.04	-
Aug 7, 2024	36.60	37.20	36.60	37.20	36.84	-
Aug 6, 2024	37.20	37.20	37.20	37.20	36.84	-
Aug 5, 2024	37.40	37.40	37.40	37.40	37.03	-
Aug 2, 2024	38.00	38.00	38.00	38.00	37.63	-
Aug 1, 2024	37.60	38.20	37.60	38.20	37.83	-
Jul 31, 2024	37.20	37.20	37.20	37.20	36.84	-
Jul 30, 2024	36.80	36.80	36.80	36.80	36.44	-
Jul 29, 2024	36.80	36.80	36.80	36.80	36.44	-
Jul 26, 2024	36.00	36.00	36.00	36.00	35.65	-
Jul 25, 2024	35.80	35.80	35.80	35.80	35.45	-
Jul 24, 2024	36.00	36.20	36.00	36.20	35.85	-
Jul 23, 2024	36.00	36.00	36.00	36.00	35.65	-
Jul 22, 2024	36.00	36.20	36.00	36.20	35.85	-
Jul 19, 2024	36.00	36.00	36.00	36.00	35.65	-
Jul 18, 2024	36.00	36.00	36.00	36.00	35.65	-
Jul 17, 2024	36.20	36.20	36.20	36.20	35.85	-
Jul 16, 2024	36.00	36.40	36.00	36.40	36.04	-
Jul 15, 2024	36.20	36.20	36.20	36.20	35.85	-
Jul 12, 2024	36.20	36.20	36.20	36.20	35.85	-
Jul 11, 2024	36.00	36.00	36.00	36.00	35.65	-
Jul 10, 2024	35.40	35.40	35.40	35.40	35.05	-
Jul 9, 2024	35.60	35.60	35.60	35.60	35.25	-
Jul 8, 2024	35.20	35.20	35.20	35.20	34.86	-
Jul 5, 2024	35.80	35.80	35.80	35.80	35.45	-
Jul 4, 2024	35.20	35.20	35.20	35.20	34.86	-
Jul 3, 2024	35.40	35.40	35.40	35.40	35.05	-
Jul 2, 2024	35.00	35.00	35.00	35.00	34.66	-
Jul 1, 2024	35.20	35.20	35.20	35.20	34.86	-
Jun 28, 2024	35.20	35.20	35.20	35.20	34.86	-
Jun 27, 2024	35.20	35.20	35.20	35.20	34.86	-
Jun 26, 2024	35.20	35.20	35.20	35.20	34.86	-
Jun 25, 2024	35.60	35.60	35.60	35.60	35.25	-
Jun 24, 2024	35.20	35.20	35.20	35.20	34.86	-
Jun 21, 2024	35.20	35.20	35.20	35.20	34.86	-
Jun 20, 2024	35.00	35.40	35.00	35.40	35.05	-
Jun 19, 2024	35.20	35.20	35.20	35.20	34.86	-
Jun 18, 2024	35.20	35.20	35.20	35.20	34.86	-
Jun 17, 2024	35.00	35.00	35.00	35.00	34.66	-
Jun 14, 2024	35.00	35.00	35.00	35.00	34.66	-
Jun 13, 2024	35.20	35.20	35.20	35.20	34.86	-
Jun 12, 2024	35.40	35.60	35.40	35.60	35.25	-
Jun 11, 2024	35.00	35.00	35.00	35.00	34.66	-
Jun 10, 2024	35.60	35.60	35.60	35.60	35.25	-
Jun 7, 2024	35.00	35.00	35.00	35.00	34.66	-
Jun 6, 2024	34.80	34.80	34.80	34.80	34.46	-
Jun 5, 2024	34.00	34.00	34.00	34.00	33.67	-
Jun 4, 2024	34.40	34.40	34.40	34.40	34.06	-
Jun 3, 2024	35.20	35.20	34.80	34.80	34.46	-
May 31, 2024	34.40	34.40	34.40	34.40	34.06	-
May 30, 2024	33.20	33.80	33.20	33.80	33.47	-
May 29, 2024	34.00	34.00	33.00	33.00	32.68	-
May 28, 2024	34.80	34.80	34.40	34.40	34.06	-
May 27, 2024	34.60	34.60	34.60	34.60	34.26	-
May 24, 2024	33.20	33.20	33.20	33.20	32.87	-
May 23, 2024	32.80	32.80	32.80	32.80	32.48	-
May 22, 2024	0.20 Dividend
May 22, 2024	32.80	32.80	32.80	32.80	32.48	-
May 21, 2024	32.40	32.80	32.40	32.80	32.28	-
May 20, 2024	32.40	32.40	32.40	32.40	31.88	-
May 17, 2024	32.60	32.60	32.60	32.60	32.08	-
May 16, 2024	32.20	32.40	32.20	32.40	31.88	-
May 15, 2024	31.80	31.80	31.80	31.80	31.29	-
May 14, 2024	31.40	31.60	31.40	31.60	31.09	-
May 13, 2024	31.00	31.20	31.00	31.20	30.70	-
May 10, 2024	30.20	30.20	30.20	30.20	29.72	-
May 9, 2024	30.80	30.80	30.80	30.80	30.31	-
May 8, 2024	30.20	30.20	30.20	30.20	29.72	-
May 7, 2024	30.60	30.60	30.20	30.20	29.72	-
May 6, 2024	30.60	30.60	30.60	30.60	30.11	-
May 3, 2024	31.20	31.20	31.20	31.20	30.70	-
May 2, 2024	31.00	31.00	30.60	30.60	30.11	-
Apr 30, 2024	33.00	33.00	32.40	32.40	31.88	-
Apr 29, 2024	32.80	32.80	32.80	32.80	32.28	-
Apr 26, 2024	32.60	32.60	32.60	32.60	32.08	-
Apr 25, 2024	33.20	33.20	32.60	32.60	32.08	-
Apr 24, 2024	33.40	33.40	33.40	33.40	32.87	-
Apr 23, 2024	32.60	32.60	32.60	32.60	32.08	-
Apr 22, 2024	33.00	33.00	32.60	32.60	32.08	-
Apr 19, 2024	32.80	32.80	32.80	32.80	32.28	-
Apr 18, 2024	32.80	32.80	32.60	32.60	32.08	-
Apr 17, 2024	33.80	33.80	33.40	33.40	32.87	-
Apr 16, 2024	33.20	33.20	33.20	33.20	32.67	-
Apr 15, 2024	33.40	33.40	33.40	33.40	32.87	-
Apr 12, 2024	33.80	33.80	33.60	33.60	33.06	-
Apr 11, 2024	34.00	34.00	33.80	33.80	33.26	-
Apr 10, 2024	34.00	34.00	33.80	33.80	33.26	-
Apr 9, 2024	33.40	33.60	33.40	33.60	33.06	-
Apr 8, 2024	33.20	33.20	33.00	33.00	32.47	-
Apr 5, 2024	33.20	33.20	33.20	33.20	32.67	-
Apr 4, 2024	33.80	33.80	33.60	33.60	33.06	-
Apr 3, 2024	33.80	33.80	33.60	33.60	33.06	-
Apr 2, 2024	34.40	34.40	33.60	33.80	33.26	-
Mar 28, 2024	33.80	34.20	33.80	34.20	33.65	-
Mar 27, 2024	33.80	33.80	33.60	33.60	33.06	-
Mar 26, 2024	34.40	34.40	33.80	33.80	33.26	-
Mar 25, 2024	34.60	34.60	34.40	34.40	33.85	-
Mar 22, 2024	34.60	34.60	34.60	34.60	34.05	-
Mar 21, 2024	34.00	34.00	34.00	34.00	33.46	-
Mar 20, 2024	31.00	31.00	31.00	31.00	30.50	-
Mar 19, 2024	31.00	31.00	31.00	31.00	30.50	-
Mar 18, 2024	31.20	31.20	31.20	31.20	30.70	-
Mar 15, 2024	31.60	31.60	31.60	31.60	31.09	-
Mar 14, 2024	32.00	32.00	31.80	31.80	31.29	-
Mar 13, 2024	31.00	31.00	31.00	31.00	30.50	-
Mar 12, 2024	0.20 Dividend
Mar 12, 2024	30.80	30.80	30.60	30.60	30.11	-
Mar 11, 2024	31.00	31.00	30.40	30.40	29.71	-
Mar 8, 2024	31.40	31.40	31.40	31.40	30.69	-
Mar 7, 2024	31.40	31.40	31.40	31.40	30.69	-
Mar 6, 2024	31.40	31.40	31.40	31.40	30.69	-
Mar 5, 2024	31.60	31.60	31.60	31.60	30.89	-
Mar 4, 2024	31.80	31.80	31.60	31.60	30.89	-
Mar 1, 2024	32.20	32.20	31.80	31.80	31.08	-
Feb 29, 2024	32.20	32.20	31.80	31.80	31.08	-
Feb 28, 2024	32.00	32.00	31.40	31.40	30.69	-
Feb 27, 2024	32.00	32.00	32.00	32.00	31.28	-
Feb 26, 2024	32.60	32.60	32.40	32.40	31.67	-
Feb 23, 2024	32.80	32.80	32.80	32.80	32.06	-
Feb 22, 2024	32.40	32.40	32.40	32.40	31.67	-
Feb 21, 2024	31.20	31.20	31.20	31.20	30.49	-

MKKOF Marimekko Oyj

13.00

+32.52%

DLTI.TA Delta Israel Brands Ltd

7,408.00

-1.36%

1GC.F Canada Goose Holdings Inc.

9.76

-1.31%

BOSS.SG Hugo Boss AG

44.27

+0.18%

LPP.WA LPP SA

18,280.00

+1.22%

CALN.SW CALIDA Holding AG

22.00

+1.38%

3998.HK Bosideng International Holdings Limited

3.860

-1.03%

OVS.MI OVS S.p.A.

3.5960

-1.10%

GIII G-III Apparel Group, Ltd.

28.13

-2.50%

U9R.MU Under Armour Inc

6.82

+0.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gildan Activewear Inc. (VGA.F)

Related Tickers