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

Gildan Activewear (NY: GIL )

33.59 +0.95 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 0.6890 0.7006 0.6877 0.7006 22,198 +0.01(+1.68%)
Feb 26, 2004 0.6847 0.6890 0.6830 0.6890 128,518 -0.00(-0.22%)
Feb 25, 2004 0.6896 0.6905 0.6864 0.6905 95,804 +0.00(+0.12%)
Feb 24, 2004 0.6911 0.6939 0.6888 0.6896 47,902 -0.00(-0.22%)
Feb 23, 2004 0.6879 0.6911 0.6852 0.6911 108,656 +0.00(+0.47%)
Feb 20, 2004 0.6911 0.6911 0.6837 0.6879 28,040 -0.01(-0.74%)
Feb 19, 2004 0.6914 0.6933 0.6894 0.6931 31,545 -0.00(-0.03%)
Feb 18, 2004 0.7078 0.7078 0.6924 0.6933 60,754 -0.01(-2.11%)
Feb 17, 2004 0.7083 0.7158 0.7078 0.7083 38,555 -0.00(-0.15%)
Feb 13, 2004 0.6984 0.7117 0.6984 0.7093 118,003 +0.01(+1.97%)
Feb 12, 2004 0.6946 0.6995 0.6944 0.6956 57,249 +0.00(+0.18%)
Feb 11, 2004 0.6918 0.6997 0.6804 0.6944 127,350 +0.00(+0.37%)
Feb 10, 2004 0.6781 0.6929 0.6781 0.6918 262,879 +0.01(+2.05%)
Feb 09, 2004 0.6595 0.6785 0.6595 0.6779 207,966 +0.02(+2.86%)
Feb 06, 2004 0.6531 0.6590 0.6526 0.6590 53,744 +0.01(+1.48%)
Feb 05, 2004 0.6441 0.6501 0.6441 0.6494 68,932 +0.01(+1.13%)
Feb 04, 2004 0.6344 0.6426 0.6344 0.6421 502,391 +0.01(+0.91%)
Feb 03, 2004 0.6398 0.6400 0.6364 0.6364 103,983 -0.00(-0.37%)
Feb 02, 2004 0.6398 0.6406 0.6355 0.6387 125,013 +0.00(+0.10%)
Jan 30, 2004 0.6368 0.6398 0.6362 0.6381 171,747 +0.00(+0.07%)
Jan 29, 2004 0.6379 0.6404 0.6362 0.6377 116,835 -0.00(-0.73%)
Jan 28, 2004 0.6494 0.6513 0.6424 0.6424 934,682 -0.01(-1.09%)
Jan 27, 2004 0.6539 0.6558 0.6483 0.6494 182,263 -0.00(-0.39%)
Jan 26, 2004 0.6616 0.6616 0.6520 0.6520 628,574 -0.01(-1.46%)
Jan 23, 2004 0.6575 0.6616 0.6528 0.6616 206,798 +0.00(+0.49%)
Jan 22, 2004 0.6516 0.6586 0.6511 0.6584 32,713 +0.01(+1.05%)
Jan 21, 2004 0.6603 0.6603 0.6496 0.6516 237,175 -0.01(-0.98%)
Jan 20, 2004 0.6533 0.6580 0.6505 0.6580 476,688 +0.01(+1.55%)
Jan 16, 2004 0.6498 0.6526 0.6479 0.6479 67,764 -0.00(-0.26%)
Jan 15, 2004 0.6447 0.6516 0.6406 0.6496 137,865 +0.00(+0.66%)
Jan 14, 2004 0.6466 0.6466 0.6432 0.6454 115,666 -0.00(-0.23%)
Jan 13, 2004 0.6445 0.6522 0.6445 0.6469 121,508 +0.00(+0.20%)
Jan 12, 2004 0.6449 0.6458 0.6421 0.6456 28,040 -0.00(-0.43%)
Jan 09, 2004 0.6633 0.6653 0.6426 0.6483 186,936 +0.00(+0.00%)
Jan 08, 2004 0.6526 0.6537 0.6430 0.6483 595,860 -0.00(-0.69%)
Jan 07, 2004 0.6612 0.6612 0.6507 0.6528 701,011 -0.01(-0.94%)
Jan 06, 2004 0.6644 0.6650 0.6526 0.6590 540,947 -0.00(-0.65%)
Jan 05, 2004 0.6781 0.6858 0.6631 0.6633 544,452 -0.01(-2.02%)
Jan 02, 2004 0.6608 0.6809 0.6608 0.6770 244,185 +0.02(+2.46%)
Dec 31, 2003 0.6646 0.6661 0.6605 0.6608 106,320 -0.00(-0.68%)
Dec 30, 2003 0.6569 0.6665 0.6569 0.6653 233,670 +0.01(+1.83%)
Dec 29, 2003 0.6486 0.6541 0.6483 0.6533 71,269 +0.00(+0.73%)
Dec 26, 2003 0.6486 0.6486 0.6486 0.6486 2,336 +0.00(+0.03%)
Dec 24, 2003 0.6355 0.6486 0.6355 0.6483 203,293 +0.01(+1.99%)
Dec 23, 2003 0.6293 0.6357 0.6287 0.6357 178,758 +0.01(+1.85%)
Dec 22, 2003 0.6160 0.6229 0.6154 0.6242 339,990 +0.01(+1.32%)
Dec 19, 2003 0.6038 0.6160 0.6030 0.6160 273,394 +0.01(+1.41%)
Dec 18, 2003 0.6015 0.6075 0.6015 0.6075 78,279 +0.00(+0.82%)
Dec 17, 2003 0.5970 0.6026 0.5970 0.6026 224,323 +0.01(+1.33%)
Dec 16, 2003 0.5919 0.5989 0.5919 0.5946 739,567 +0.00(+0.22%)
Dec 15, 2003 0.5996 0.6036 0.5934 0.5934 197,451 -0.01(-1.18%)
Dec 12, 2003 0.6075 0.6109 0.6015 0.6004 668,298 -0.01(-1.20%)
Dec 11, 2003 0.5842 0.6096 0.5827 0.6077 385,556 +0.02(+3.01%)
Dec 10, 2003 0.5799 0.5949 0.5799 0.5899 99,310 +0.01(+1.73%)
Dec 09, 2003 0.5904 0.5904 0.5777 0.5799 88,794 -0.01(-1.53%)
Dec 08, 2003 0.5916 0.5944 0.5878 0.5889 167,074 -0.00(-0.11%)
Dec 05, 2003 0.5934 0.5940 0.5882 0.5895 389,061 -0.00(-0.04%)
Dec 04, 2003 0.6085 0.6085 0.5884 0.5897 1,226,770 -0.02(-3.57%)
Dec 03, 2003 0.6182 0.6229 0.6113 0.6115 462,667 -0.01(-2.12%)
Dec 02, 2003 0.6259 0.6259 0.6248 0.6248 449,815 -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.