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

Gildan Activewear (NY: GIL )

36.12 -1.07 (-2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2002 0.3858 0.3927 0.3841 0.3927 100,644 +0.01(+1.92%)
Apr 29, 2002 0.3885 0.3885 0.3853 0.3853 22,497 -0.00(-1.14%)
Apr 26, 2002 0.3917 0.3936 0.3874 0.3898 53,282 -0.00(-0.65%)
Apr 25, 2002 0.3942 0.3942 0.3889 0.3923 46,178 -0.00(-0.85%)
Apr 24, 2002 0.3959 0.3980 0.3936 0.3957 58,018 -0.00(-0.05%)
Apr 23, 2002 0.3980 0.3980 0.3927 0.3959 175,240 -0.00(-0.58%)
Apr 22, 2002 0.4054 0.4056 0.3980 0.3982 783,844 -0.01(-2.28%)
Apr 19, 2002 0.4058 0.4077 0.4054 0.4075 279,436 +0.00(+0.52%)
Apr 18, 2002 0.4012 0.4071 0.4012 0.4054 899,881 +0.01(+1.59%)
Apr 17, 2002 0.3915 0.4001 0.3885 0.3991 150,374 +0.01(+3.34%)
Apr 16, 2002 0.3779 0.3929 0.3775 0.3862 194,184 +0.01(+2.18%)
Apr 15, 2002 0.3674 0.3779 0.3672 0.3779 287,725 +0.01(+2.64%)
Apr 12, 2002 0.3680 0.3682 0.3659 0.3682 134,982 -0.00(-0.06%)
Apr 11, 2002 0.3733 0.3733 0.3680 0.3684 36,705 -0.00(-0.74%)
Apr 10, 2002 0.3695 0.3737 0.3674 0.3712 113,669 +0.00(+0.51%)
Apr 09, 2002 0.3621 0.3693 0.3621 0.3693 72,227 +0.01(+1.39%)
Apr 08, 2002 0.3613 0.3642 0.3608 0.3642 31,969 +0.00(+0.58%)
Apr 05, 2002 0.3632 0.3632 0.3610 0.3621 18,944 -0.00(-0.52%)
Apr 04, 2002 0.3642 0.3657 0.3632 0.3640 76,963 +0.00(+0.06%)
Apr 03, 2002 0.3657 0.3672 0.3632 0.3638 39,073 -0.00(-0.12%)
Apr 02, 2002 0.3575 0.3642 0.3575 0.3642 3,196,948 +0.01(+1.47%)
Apr 01, 2002 0.3638 0.3653 0.3589 0.3589 177,608 -0.01(-2.02%)
Mar 29, 2002 0.3632 0.3663 0.3632 0.3663 60,386 +0.00(+0.00%)
Mar 28, 2002 0.3632 0.3663 0.3632 0.3663 60,386 +0.00(+0.58%)
Mar 27, 2002 0.3640 0.3642 0.3632 0.3642 2,723,326 +0.00(+0.58%)
Mar 26, 2002 0.3634 0.3634 0.3621 0.3621 24,865 +0.00(+0.23%)
Mar 25, 2002 0.3604 0.3613 0.3594 0.3613 78,147 +0.00(+0.23%)
Mar 22, 2002 0.3613 0.3619 0.3587 0.3604 121,957 -0.00(-0.18%)
Mar 21, 2002 0.3452 0.3610 0.3452 0.3610 183,528 +0.01(+3.95%)
Mar 20, 2002 0.3448 0.3480 0.3448 0.3473 33,153 +0.00(+0.92%)
Mar 19, 2002 0.3410 0.3452 0.3410 0.3442 29,601 +0.00(+1.24%)
Mar 18, 2002 0.3387 0.3410 0.3387 0.3399 58,018 +0.00(+0.63%)
Mar 15, 2002 0.3418 0.3418 0.3370 0.3378 133,798 -0.01(-1.54%)
Mar 14, 2002 0.3467 0.3482 0.3420 0.3431 161,031 -0.00(-0.43%)
Mar 13, 2002 0.3518 0.3528 0.3429 0.3446 305,486 -0.01(-1.92%)
Mar 12, 2002 0.3608 0.3608 0.3511 0.3513 408,498 -0.01(-2.23%)
Mar 11, 2002 0.3596 0.3610 0.3589 0.3594 29,601 -0.00(-0.06%)
Mar 08, 2002 0.3651 0.3651 0.3585 0.3596 104,196 -0.00(-1.22%)
Mar 07, 2002 0.3655 0.3680 0.3632 0.3640 6,038,679 -0.00(-0.06%)
Mar 06, 2002 0.3610 0.3672 0.3610 0.3642 185,896 +0.00(+1.23%)
Mar 05, 2002 0.3583 0.3610 0.3577 0.3598 236,810 +0.00(+0.24%)
Mar 04, 2002 0.3568 0.3606 0.3568 0.3589 403,762 +0.00(+0.53%)
Mar 01, 2002 0.3545 0.3577 0.3537 0.3570 80,515 +0.00(+0.96%)
Feb 28, 2002 0.3515 0.3566 0.3515 0.3537 631,101 +0.01(+2.76%)
Feb 27, 2002 0.3404 0.3452 0.3404 0.3442 294,829 +0.00(+0.93%)
Feb 26, 2002 0.3452 0.3452 0.3408 0.3410 547,033 -0.00(-0.92%)
Feb 25, 2002 0.3420 0.3442 0.3404 0.3442 716,353 -0.00(-0.55%)
Feb 22, 2002 0.3530 0.3530 0.3456 0.3461 274,700 -0.01(-2.56%)
Feb 21, 2002 0.3568 0.3568 0.3528 0.3551 631,101 -0.00(-0.77%)
Feb 20, 2002 0.3568 0.3579 0.3505 0.3579 518,616 +0.00(+0.30%)
Feb 19, 2002 0.3558 0.3585 0.3558 0.3568 735,298 -0.00(-0.12%)
Feb 18, 2002 0.3589 0.3610 0.3547 0.3572 613,340 +0.00(+0.00%)
Feb 15, 2002 0.3589 0.3610 0.3547 0.3572 355,216 +0.00(+0.12%)
Feb 14, 2002 0.3547 0.3594 0.3547 0.3568 785,028 +0.00(+0.00%)
Feb 13, 2002 0.3463 0.3587 0.3463 0.3568 560,057 +0.01(+2.67%)
Feb 12, 2002 0.3452 0.3480 0.3399 0.3475 181,160 +0.00(+0.67%)
Feb 11, 2002 0.3395 0.3484 0.3395 0.3452 420,339 +0.01(+1.87%)
Feb 08, 2002 0.3294 0.3450 0.3283 0.3389 548,217 +0.02(+6.08%)
Feb 07, 2002 0.3009 0.3294 0.3009 0.3195 422,707 +0.02(+7.84%)
Feb 06, 2002 0.3009 0.3009 0.2945 0.2962 1,644,652 -0.00(-1.54%)
Feb 05, 2002 0.3040 0.3040 0.2967 0.3009 3,196,948 -0.01(-1.72%)
Feb 04, 2002 0.3262 0.3262 0.3026 0.3062 242,731 -0.02(-6.15%)
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.