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

Gildan Activewear (NY: GIL )

37.56 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2005 3.209 3.255 3.209 3.213 1,045,782 -0.02(-0.47%)
Nov 29, 2005 3.153 3.230 3.141 3.228 499,204 +0.08(+2.63%)
Nov 28, 2005 3.145 3.157 3.129 3.145 505,718 -0.02(-0.51%)
Nov 25, 2005 3.167 3.173 3.152 3.161 180,613 -0.01(-0.32%)
Nov 23, 2005 3.175 3.181 3.155 3.171 333,987 +0.00(+0.11%)
Nov 22, 2005 3.124 3.168 3.105 3.168 795,292 +0.04(+1.41%)
Nov 21, 2005 3.120 3.144 3.111 3.124 284,244 +0.02(+0.54%)
Nov 18, 2005 3.124 3.124 3.098 3.107 705,281 -0.00(-0.14%)
Nov 17, 2005 3.061 3.122 3.060 3.111 617,639 +0.05(+1.66%)
Nov 16, 2005 3.088 3.093 3.027 3.061 1,200,340 -0.03(-0.88%)
Nov 15, 2005 3.150 3.152 3.066 3.088 1,097,301 -0.06(-1.96%)
Nov 14, 2005 3.183 3.184 3.147 3.149 526,444 +0.00(+0.08%)
Nov 11, 2005 3.143 3.156 3.122 3.147 813,057 +0.01(+0.40%)
Nov 10, 2005 3.209 3.212 3.124 3.134 962,877 -0.07(-2.16%)
Nov 09, 2005 3.225 3.236 3.187 3.203 2,820,533 +0.07(+2.07%)
Nov 08, 2005 3.119 3.150 3.106 3.138 354,713 +0.02(+0.73%)
Nov 07, 2005 3.128 3.136 3.089 3.116 641,326 +0.01(+0.27%)
Nov 04, 2005 3.090 3.118 3.057 3.107 752,655 +0.04(+1.18%)
Nov 03, 2005 3.008 3.073 3.003 3.071 682,778 +0.09(+2.97%)
Nov 02, 2005 3.209 3.003 2.910 2.982 1,387,468 +0.04(+1.41%)
Nov 01, 2005 2.944 2.955 2.909 2.941 687,516 -0.00(-0.11%)
Oct 31, 2005 2.932 2.964 2.880 2.944 573,818 +0.01(+0.49%)
Oct 28, 2005 2.850 2.937 2.845 2.930 419,260 +0.07(+2.45%)
Oct 27, 2005 2.879 2.871 2.704 2.860 1,604,796 -0.02(-0.67%)
Oct 26, 2005 2.968 2.968 2.841 2.879 1,138,754 -0.09(-2.96%)
Oct 25, 2005 2.981 2.989 2.938 2.967 716,532 -0.00(-0.03%)
Oct 24, 2005 2.964 2.977 2.939 2.968 892,408 +0.00(+0.09%)
Oct 21, 2005 2.973 2.996 2.877 2.965 1,162,441 -0.03(-0.87%)
Oct 20, 2005 3.073 3.154 2.981 2.992 657,907 -0.08(-2.66%)
Oct 19, 2005 3.049 3.082 2.930 3.073 1,346,015 +0.03(+0.83%)
Oct 18, 2005 3.082 3.089 3.030 3.048 642,510 -0.03(-1.10%)
Oct 17, 2005 3.044 3.099 3.038 3.082 580,924 +0.04(+1.39%)
Oct 14, 2005 3.143 3.153 3.010 3.040 1,601,835 -0.09(-2.94%)
Oct 13, 2005 3.279 3.279 3.073 3.132 816,018 -0.16(-4.90%)
Oct 12, 2005 3.312 3.359 3.283 3.293 2,108,146 -0.02(-0.46%)
Oct 11, 2005 3.225 3.331 3.209 3.308 738,443 +0.07(+2.30%)
Oct 10, 2005 3.352 3.295 3.209 3.234 397,942 +0.05(+1.46%)
Oct 07, 2005 3.099 3.209 3.099 3.187 487,360 +0.11(+3.51%)
Oct 06, 2005 3.206 3.206 3.077 3.079 614,086 -0.13(-3.95%)
Oct 05, 2005 3.230 3.247 3.176 3.206 308,523 -0.01(-0.34%)
Oct 04, 2005 3.265 3.265 3.217 3.217 460,120 -0.06(-1.78%)
Oct 03, 2005 3.259 3.281 3.205 3.275 563,751 +0.05(+1.46%)
Sep 30, 2005 3.222 3.304 3.200 3.228 1,417,076 +0.05(+1.43%)
Sep 29, 2005 3.075 3.198 3.075 3.182 1,229,949 +0.10(+3.26%)
Sep 28, 2005 3.007 3.082 2.968 3.082 524,667 +0.08(+2.67%)
Sep 27, 2005 3.063 3.063 2.970 3.002 439,394 -0.05(-1.66%)
Sep 26, 2005 3.057 3.131 3.018 3.052 863,392 +0.09(+3.11%)
Sep 23, 2005 2.960 3.010 2.841 2.960 556,053 +0.10(+3.42%)
Sep 22, 2005 2.880 2.881 2.750 2.862 1,011,436 -0.07(-2.31%)
Sep 21, 2005 2.979 2.981 2.905 2.930 539,472 -0.05(-1.64%)
Sep 20, 2005 2.992 3.074 2.957 2.979 679,225 -0.01(-0.17%)
Sep 19, 2005 3.031 3.177 2.945 2.984 505,718 -0.03(-1.09%)
Sep 16, 2005 3.069 3.082 3.003 3.017 541,248 -0.04(-1.35%)
Sep 15, 2005 3.116 3.145 3.046 3.058 724,231 -0.06(-1.87%)
Sep 14, 2005 3.040 3.166 3.040 3.116 1,623,153 +0.08(+2.53%)
Sep 13, 2005 2.930 3.082 2.930 3.040 1,292,719 +0.12(+3.99%)
Sep 12, 2005 2.948 2.948 2.915 2.923 411,562 -0.02(-0.57%)
Sep 09, 2005 2.902 2.940 2.902 2.940 653,762 +0.05(+1.60%)
Sep 08, 2005 2.915 2.920 2.883 2.894 402,087 -0.01(-0.38%)
Sep 07, 2005 2.928 2.937 2.888 2.905 712,979 +0.03(+1.18%)
Sep 06, 2005 2.760 2.871 2.760 2.871 1,010,844 +0.09(+3.22%)
Sep 02, 2005 2.764 2.823 2.724 2.781 483,215 +0.00(+0.15%)
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.