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

Gildan Activewear (NY: GIL )

35.30 +0.23 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 0.6892 0.7007 0.6879 0.7007 22,193 +0.01(+1.68%)
Feb 26, 2004 0.6849 0.6892 0.6832 0.6892 128,486 -0.00(-0.22%)
Feb 25, 2004 0.6898 0.6907 0.6866 0.6907 95,780 +0.00(+0.12%)
Feb 24, 2004 0.6913 0.6941 0.6890 0.6898 47,890 -0.00(-0.22%)
Feb 23, 2004 0.6881 0.6913 0.6853 0.6913 108,629 +0.00(+0.47%)
Feb 20, 2004 0.6913 0.6913 0.6838 0.6881 28,033 -0.01(-0.74%)
Feb 19, 2004 0.6915 0.6935 0.6896 0.6932 31,537 -0.00(-0.03%)
Feb 18, 2004 0.7080 0.7080 0.6926 0.6935 60,739 -0.01(-2.11%)
Feb 17, 2004 0.7084 0.7159 0.7080 0.7084 38,545 -0.00(-0.15%)
Feb 13, 2004 0.6986 0.7119 0.6986 0.7095 117,974 +0.01(+1.97%)
Feb 12, 2004 0.6947 0.6997 0.6945 0.6958 57,234 +0.00(+0.18%)
Feb 11, 2004 0.6920 0.6999 0.6806 0.6945 127,318 +0.00(+0.37%)
Feb 10, 2004 0.6783 0.6930 0.6783 0.6920 262,813 +0.01(+2.05%)
Feb 09, 2004 0.6596 0.6787 0.6596 0.6780 207,914 +0.02(+2.86%)
Feb 06, 2004 0.6532 0.6592 0.6528 0.6592 53,730 +0.01(+1.48%)
Feb 05, 2004 0.6442 0.6502 0.6442 0.6496 68,915 +0.01(+1.13%)
Feb 04, 2004 0.6346 0.6427 0.6346 0.6423 502,265 +0.01(+0.91%)
Feb 03, 2004 0.6400 0.6402 0.6365 0.6365 103,957 -0.00(-0.37%)
Feb 02, 2004 0.6400 0.6408 0.6357 0.6389 124,982 +0.00(+0.10%)
Jan 30, 2004 0.6370 0.6400 0.6363 0.6382 171,704 +0.00(+0.07%)
Jan 29, 2004 0.6380 0.6406 0.6363 0.6378 116,806 -0.00(-0.73%)
Jan 28, 2004 0.6496 0.6515 0.6425 0.6425 934,448 -0.01(-1.09%)
Jan 27, 2004 0.6541 0.6560 0.6485 0.6496 182,217 -0.00(-0.39%)
Jan 26, 2004 0.6618 0.6618 0.6521 0.6521 628,416 -0.01(-1.46%)
Jan 23, 2004 0.6577 0.6618 0.6530 0.6618 206,746 +0.00(+0.49%)
Jan 22, 2004 0.6517 0.6588 0.6513 0.6586 32,705 +0.01(+1.05%)
Jan 21, 2004 0.6605 0.6605 0.6498 0.6517 237,116 -0.01(-0.98%)
Jan 20, 2004 0.6534 0.6581 0.6507 0.6581 476,568 +0.01(+1.55%)
Jan 16, 2004 0.6500 0.6528 0.6481 0.6481 67,747 -0.00(-0.26%)
Jan 15, 2004 0.6449 0.6517 0.6408 0.6498 137,831 +0.00(+0.66%)
Jan 14, 2004 0.6468 0.6468 0.6434 0.6455 115,637 -0.00(-0.23%)
Jan 13, 2004 0.6447 0.6524 0.6447 0.6470 121,478 +0.00(+0.20%)
Jan 12, 2004 0.6451 0.6459 0.6423 0.6457 28,033 -0.00(-0.43%)
Jan 09, 2004 0.6635 0.6654 0.6427 0.6485 186,889 +0.00(+0.00%)
Jan 08, 2004 0.6528 0.6539 0.6432 0.6485 595,710 -0.00(-0.69%)
Jan 07, 2004 0.6614 0.6614 0.6509 0.6530 700,836 -0.01(-0.94%)
Jan 06, 2004 0.6646 0.6652 0.6528 0.6592 540,811 -0.00(-0.65%)
Jan 05, 2004 0.6783 0.6860 0.6633 0.6635 544,316 -0.01(-2.02%)
Jan 02, 2004 0.6609 0.6810 0.6609 0.6772 244,124 +0.02(+2.46%)
Dec 31, 2003 0.6648 0.6663 0.6607 0.6609 106,293 -0.00(-0.68%)
Dec 30, 2003 0.6571 0.6667 0.6571 0.6654 233,612 +0.01(+1.83%)
Dec 29, 2003 0.6487 0.6543 0.6485 0.6534 71,251 +0.00(+0.73%)
Dec 26, 2003 0.6487 0.6487 0.6487 0.6487 2,336 +0.00(+0.03%)
Dec 24, 2003 0.6357 0.6487 0.6357 0.6485 203,242 +0.01(+1.99%)
Dec 23, 2003 0.6295 0.6359 0.6288 0.6359 178,713 +0.01(+1.85%)
Dec 22, 2003 0.6162 0.6230 0.6156 0.6243 339,905 +0.01(+1.32%)
Dec 19, 2003 0.6040 0.6162 0.6031 0.6162 273,326 +0.01(+1.41%)
Dec 18, 2003 0.6016 0.6076 0.6016 0.6076 78,260 +0.00(+0.82%)
Dec 17, 2003 0.5971 0.6027 0.5971 0.6027 224,267 +0.01(+1.33%)
Dec 16, 2003 0.5920 0.5991 0.5920 0.5948 739,382 +0.00(+0.22%)
Dec 15, 2003 0.5997 0.6038 0.5935 0.5935 197,402 -0.01(-1.18%)
Dec 12, 2003 0.6076 0.6111 0.6016 0.6006 668,130 -0.01(-1.20%)
Dec 11, 2003 0.5843 0.6098 0.5828 0.6078 385,459 +0.02(+3.01%)
Dec 10, 2003 0.5800 0.5950 0.5800 0.5901 99,285 +0.01(+1.73%)
Dec 09, 2003 0.5905 0.5905 0.5779 0.5800 88,772 -0.01(-1.53%)
Dec 08, 2003 0.5918 0.5946 0.5879 0.5890 167,032 -0.00(-0.11%)
Dec 05, 2003 0.5935 0.5941 0.5884 0.5897 388,964 -0.00(-0.04%)
Dec 04, 2003 0.6087 0.6087 0.5886 0.5899 1,226,463 -0.02(-3.57%)
Dec 03, 2003 0.6183 0.6230 0.6115 0.6117 462,551 -0.01(-2.12%)
Dec 02, 2003 0.6260 0.6260 0.6250 0.6250 449,703 -0.00(-0.17%)
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.