Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

35.70 -0.06 (-0.17%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.5455 0.5527 0.5438 0.5466 117,505 +0.00(+0.20%)
Jan 30, 2003 0.5336 0.5457 0.5319 0.5455 175,082 +0.01(+2.56%)
Jan 29, 2003 0.5298 0.5327 0.5298 0.5319 51,702 +0.00(+0.85%)
Jan 28, 2003 0.5136 0.5293 0.5136 0.5274 225,609 +0.01(+2.86%)
Jan 27, 2003 0.5068 0.5213 0.5068 0.5127 209,158 -0.00(-0.45%)
Jan 24, 2003 0.5274 0.5274 0.5138 0.5151 113,979 -0.01(-2.50%)
Jan 23, 2003 0.5255 0.5298 0.5251 0.5283 90,478 +0.00(+0.93%)
Jan 22, 2003 0.5344 0.5353 0.5232 0.5234 126,905 -0.01(-2.23%)
Jan 21, 2003 0.5404 0.5404 0.5351 0.5353 49,352 -0.01(-1.06%)
Jan 17, 2003 0.5374 0.5427 0.5374 0.5410 101,054 +0.00(+0.12%)
Jan 16, 2003 0.5415 0.5453 0.5334 0.5404 263,211 -0.00(-0.04%)
Jan 15, 2003 0.5347 0.5406 0.5347 0.5406 84,603 +0.01(+1.15%)
Jan 14, 2003 0.5372 0.5374 0.5285 0.5344 153,931 -0.00(-0.63%)
Jan 13, 2003 0.5478 0.5478 0.5372 0.5378 251,460 -0.01(-1.37%)
Jan 10, 2003 0.5417 0.5478 0.5417 0.5453 124,555 +0.00(+0.79%)
Jan 09, 2003 0.5404 0.5510 0.5404 0.5410 437,118 -0.00(-0.16%)
Jan 08, 2003 0.5404 0.5419 0.5353 0.5419 108,104 +0.00(+0.12%)
Jan 07, 2003 0.5319 0.5417 0.5281 0.5413 834,285 +0.01(+1.96%)
Jan 06, 2003 0.5159 0.5308 0.5159 0.5308 749,681 +0.02(+3.53%)
Jan 03, 2003 0.5053 0.5127 0.5042 0.5127 111,629 +0.01(+1.47%)
Jan 02, 2003 0.5000 0.5053 0.4987 0.5053 65,802 +0.01(+1.45%)
Dec 31, 2002 0.4979 0.5004 0.4951 0.4981 158,631 +0.00(+0.04%)
Dec 30, 2002 0.4866 0.4989 0.4866 0.4979 376,016 +0.01(+2.41%)
Dec 27, 2002 0.4949 0.4949 0.4819 0.4862 237,360 -0.01(-2.18%)
Dec 26, 2002 0.4862 0.4987 0.4862 0.4970 63,452 +0.01(+1.43%)
Dec 24, 2002 0.4938 0.4947 0.4896 0.4900 158,631 -0.01(-1.24%)
Dec 23, 2002 0.4979 0.4981 0.4957 0.4961 164,507 +0.00(+0.26%)
Dec 20, 2002 0.4925 0.4959 0.4917 0.4949 188,008 +0.00(+0.22%)
Dec 19, 2002 0.4904 0.4953 0.4898 0.4938 291,412 +0.00(+0.69%)
Dec 18, 2002 0.5064 0.5064 0.4857 0.4904 760,257 -0.02(-3.35%)
Dec 17, 2002 0.5055 0.5091 0.5055 0.5074 156,281 +0.00(+0.55%)
Dec 16, 2002 0.5034 0.5070 0.4998 0.5047 296,112 -0.00(-0.17%)
Dec 13, 2002 0.5149 0.5149 0.4968 0.5055 6,393,447 -0.01(-1.62%)
Dec 12, 2002 0.4979 0.5161 0.4979 0.5138 361,915 +0.02(+3.25%)
Dec 11, 2002 0.4989 0.5010 0.4972 0.4976 122,205 -0.00(-0.26%)
Dec 10, 2002 0.4840 0.4989 0.4836 0.4989 334,889 +0.01(+2.76%)
Dec 09, 2002 0.4979 0.5000 0.4853 0.4855 245,585 -0.00(-0.31%)
Dec 06, 2002 0.4908 0.4974 0.4862 0.4870 341,939 -0.00(-0.74%)
Dec 05, 2002 0.5000 0.5053 0.4864 0.4906 492,345 -0.01(-1.41%)
Dec 04, 2002 0.4713 0.4976 0.4713 0.4976 441,818 +0.01(+2.99%)
Dec 03, 2002 0.4762 0.4872 0.4762 0.4832 284,362 +0.01(+1.84%)
Dec 02, 2002 0.4689 0.4744 0.4689 0.4744 210,333 +0.01(+1.64%)
Nov 29, 2002 0.4534 0.4676 0.4534 0.4668 143,356 +0.02(+4.18%)
Nov 27, 2002 0.4351 0.4481 0.4351 0.4481 108,104 +0.02(+3.49%)
Nov 26, 2002 0.4259 0.4387 0.4242 0.4330 121,030 +0.01(+1.75%)
Nov 25, 2002 0.4191 0.4259 0.4191 0.4255 103,404 +0.01(+1.94%)
Nov 22, 2002 0.4404 0.4404 0.4170 0.4174 377,191 -0.03(-5.76%)
Nov 21, 2002 0.4425 0.4479 0.4419 0.4430 131,605 -0.00(-0.38%)
Nov 20, 2002 0.4479 0.4523 0.4447 0.4447 91,653 -0.00(-0.95%)
Nov 19, 2002 0.4555 0.4570 0.4489 0.4489 43,476 -0.01(-1.40%)
Nov 18, 2002 0.4617 0.4617 0.4553 0.4553 66,977 -0.00(-0.93%)
Nov 15, 2002 0.4670 0.4670 0.4562 0.4596 89,303 -0.01(-1.82%)
Nov 14, 2002 0.4606 0.4681 0.4587 0.4681 213,859 +0.01(+2.80%)
Nov 13, 2002 0.4468 0.4559 0.4468 0.4553 1,544,015 +0.01(+1.90%)
Nov 12, 2002 0.4485 0.4493 0.4468 0.4468 566,374 -0.00(-0.66%)
Nov 11, 2002 0.4585 0.4585 0.4498 0.4498 356,040 -0.01(-1.90%)
Nov 08, 2002 0.4644 0.4644 0.4564 0.4585 200,933 -0.00(-0.78%)
Nov 07, 2002 0.4638 0.4638 0.4604 0.4621 18,800 -0.00(-0.46%)
Nov 06, 2002 0.4702 0.4708 0.4642 0.4642 256,160 -0.01(-1.13%)
Nov 05, 2002 0.4738 0.4738 0.4696 0.4696 35,251 -0.00(-0.81%)
Nov 04, 2002 0.4702 0.4830 0.4702 0.4734 297,287 +0.00(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.