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

Gildan Activewear (NY: GIL )

37.32 +1.20 (+3.32%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Mar 31, 2004 0.6731 0.6731 0.6615 0.6619 62,754 -0.01(-1.29%)
Mar 30, 2004 0.6788 0.6788 0.6706 0.6706 277,068 -0.01(-1.03%)
Mar 29, 2004 0.6714 0.6809 0.6642 0.6775 1,661,228 -0.00(-0.68%)
Mar 26, 2004 0.6915 0.6965 0.6820 0.6822 39,073 -0.01(-1.37%)
Mar 25, 2004 0.6864 0.6938 0.6864 0.6917 31,969 +0.01(+0.77%)
Mar 24, 2004 0.6820 0.6898 0.6807 0.6864 56,834 +0.00(+0.12%)
Mar 23, 2004 0.6870 0.6870 0.6856 0.6856 21,312 -0.00(-0.34%)
Mar 22, 2004 0.6915 0.6923 0.6879 0.6879 164,583 -0.00(-0.49%)
Mar 19, 2004 0.6906 0.6965 0.6906 0.6913 98,276 +0.00(+0.06%)
Mar 18, 2004 0.6830 0.6908 0.6830 0.6908 26,049 +0.01(+1.46%)
Mar 17, 2004 0.6780 0.6843 0.6780 0.6809 34,337 +0.00(+0.44%)
Mar 16, 2004 0.6799 0.6847 0.6778 0.6780 30,785 -0.00(-0.03%)
Mar 15, 2004 0.6968 0.6968 0.6759 0.6782 65,123 +0.00(+0.06%)
Mar 12, 2004 0.6811 0.6826 0.6767 0.6778 29,601 -0.00(-0.47%)
Mar 11, 2004 0.6778 0.6866 0.6778 0.6809 59,202 -0.00(-0.28%)
Mar 10, 2004 0.6946 0.6946 0.6828 0.6828 71,043 -0.01(-1.67%)
Mar 09, 2004 0.7073 0.7126 0.6841 0.6944 255,755 -0.01(-1.82%)
Mar 08, 2004 0.7151 0.7164 0.7056 0.7073 137,350 -0.01(-1.24%)
Mar 05, 2004 0.7111 0.7196 0.7111 0.7162 119,589 +0.01(+1.47%)
Mar 04, 2004 0.7003 0.7060 0.6957 0.7058 137,350 +0.00(+0.33%)
Mar 03, 2004 0.6968 0.7037 0.6963 0.7035 221,418 +0.00(+0.51%)
Mar 02, 2004 0.6908 0.6999 0.6908 0.6999 841,863 +0.01(+1.56%)
Mar 01, 2004 0.6936 0.6961 0.6892 0.6892 68,675 -0.00(-0.31%)
Feb 27, 2004 0.6799 0.6913 0.6786 0.6913 22,497 +0.01(+1.68%)
Feb 26, 2004 0.6756 0.6799 0.6740 0.6799 130,246 -0.00(-0.22%)
Feb 25, 2004 0.6805 0.6813 0.6773 0.6813 97,092 +0.00(+0.12%)
Feb 24, 2004 0.6820 0.6847 0.6797 0.6805 48,546 -0.00(-0.22%)
Feb 23, 2004 0.6788 0.6820 0.6761 0.6820 110,117 +0.00(+0.47%)
Feb 20, 2004 0.6820 0.6820 0.6746 0.6788 28,417 -0.01(-0.74%)
Feb 19, 2004 0.6822 0.6841 0.6803 0.6839 31,969 -0.00(-0.03%)
Feb 18, 2004 0.6984 0.6984 0.6832 0.6841 61,570 -0.01(-2.11%)
Feb 17, 2004 0.6989 0.7063 0.6984 0.6989 39,073 -0.00(-0.15%)
Feb 13, 2004 0.6892 0.7022 0.6892 0.6999 119,589 +0.01(+1.97%)
Feb 12, 2004 0.6854 0.6902 0.6851 0.6864 58,018 +0.00(+0.18%)
Feb 11, 2004 0.6826 0.6904 0.6714 0.6851 129,061 +0.00(+0.37%)
Feb 10, 2004 0.6691 0.6837 0.6691 0.6826 266,412 +0.01(+2.05%)
Feb 09, 2004 0.6507 0.6695 0.6507 0.6689 210,761 +0.02(+2.86%)
Feb 06, 2004 0.6444 0.6503 0.6440 0.6503 54,466 +0.01(+1.48%)
Feb 05, 2004 0.6355 0.6414 0.6355 0.6408 69,859 +0.01(+1.13%)
Feb 04, 2004 0.6260 0.6341 0.6260 0.6336 509,143 +0.01(+0.91%)
Feb 03, 2004 0.6313 0.6315 0.6279 0.6279 105,380 -0.00(-0.37%)
Feb 02, 2004 0.6313 0.6321 0.6271 0.6302 126,693 +0.00(+0.10%)
Jan 30, 2004 0.6283 0.6313 0.6277 0.6296 174,056 +0.00(+0.07%)
Jan 29, 2004 0.6294 0.6319 0.6277 0.6292 118,405 -0.00(-0.73%)
Jan 28, 2004 0.6408 0.6427 0.6338 0.6338 947,243 -0.01(-1.09%)
Jan 27, 2004 0.6452 0.6471 0.6398 0.6408 184,712 -0.00(-0.39%)
Jan 26, 2004 0.6528 0.6528 0.6433 0.6433 637,021 -0.01(-1.46%)
Jan 23, 2004 0.6488 0.6528 0.6442 0.6528 209,577 +0.00(+0.49%)
Jan 22, 2004 0.6429 0.6499 0.6425 0.6497 33,153 +0.01(+1.05%)
Jan 21, 2004 0.6516 0.6516 0.6410 0.6429 240,363 -0.01(-0.98%)
Jan 20, 2004 0.6446 0.6493 0.6419 0.6493 483,094 +0.01(+1.55%)
Jan 16, 2004 0.6412 0.6440 0.6393 0.6393 68,675 -0.00(-0.26%)
Jan 15, 2004 0.6362 0.6429 0.6321 0.6410 139,718 +0.00(+0.66%)
Jan 14, 2004 0.6381 0.6381 0.6347 0.6368 117,221 -0.00(-0.23%)
Jan 13, 2004 0.6360 0.6436 0.6360 0.6383 123,141 +0.00(+0.20%)
Jan 12, 2004 0.6364 0.6372 0.6336 0.6370 28,417 -0.00(-0.43%)
Jan 09, 2004 0.6545 0.6564 0.6341 0.6398 189,448 +0.00(+0.00%)
Jan 08, 2004 0.6440 0.6450 0.6345 0.6398 603,867 -0.00(-0.69%)
Jan 07, 2004 0.6524 0.6524 0.6421 0.6442 710,432 -0.01(-0.94%)
Jan 06, 2004 0.6556 0.6562 0.6440 0.6503 548,217 -0.00(-0.65%)
Jan 05, 2004 0.6691 0.6767 0.6543 0.6545 551,769 -0.01(-2.02%)
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.