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

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2004 0.6181 0.6181 0.6147 0.6157 172,915 -0.00(-0.71%)
Apr 29, 2004 0.6238 0.6269 0.6202 0.6202 125,541 -0.00(-0.34%)
Apr 28, 2004 0.6375 0.6385 0.6223 0.6223 206,077 -0.03(-3.91%)
Apr 27, 2004 0.6463 0.6535 0.6461 0.6476 112,513 +0.00(+0.07%)
Apr 26, 2004 0.6482 0.6482 0.6455 0.6472 47,374 -0.00(-0.13%)
Apr 23, 2004 0.6428 0.6501 0.6413 0.6480 185,943 +0.01(+0.99%)
Apr 22, 2004 0.6248 0.6417 0.6248 0.6417 234,501 +0.02(+2.95%)
Apr 21, 2004 0.6288 0.6288 0.6202 0.6233 121,988 -0.01(-0.91%)
Apr 20, 2004 0.6299 0.6333 0.6290 0.6290 84,088 -0.00(-0.13%)
Apr 19, 2004 0.6305 0.6311 0.6292 0.6299 111,329 -0.00(-0.10%)
Apr 16, 2004 0.6290 0.6362 0.6290 0.6305 293,719 -0.00(-0.13%)
Apr 15, 2004 0.6316 0.6333 0.6282 0.6314 98,301 -0.00(-0.03%)
Apr 14, 2004 0.6301 0.6354 0.6269 0.6316 615,862 -0.00(-0.27%)
Apr 13, 2004 0.6354 0.6428 0.6305 0.6333 211,998 -0.01(-1.12%)
Apr 12, 2004 0.6428 0.6438 0.6402 0.6404 247,529 -0.01(-0.98%)
Apr 08, 2004 0.6501 0.6552 0.6432 0.6468 114,882 -0.01(-1.16%)
Apr 07, 2004 0.6723 0.6778 0.6417 0.6544 197,786 -0.01(-2.15%)
Apr 06, 2004 0.6596 0.6713 0.6571 0.6687 204,892 +0.01(+1.70%)
Apr 05, 2004 0.6330 0.6575 0.6330 0.6575 257,004 +0.02(+3.87%)
Apr 02, 2004 0.6417 0.6417 0.6197 0.6330 302,009 -0.01(-2.06%)
Apr 01, 2004 0.6618 0.6618 0.6451 0.6463 376,623 -0.02(-2.33%)
Mar 31, 2004 0.6729 0.6729 0.6613 0.6618 62,770 -0.01(-1.29%)
Mar 30, 2004 0.6786 0.6786 0.6704 0.6704 277,138 -0.01(-1.03%)
Mar 29, 2004 0.6713 0.6808 0.6641 0.6774 1,661,645 -0.00(-0.68%)
Mar 26, 2004 0.6913 0.6964 0.6818 0.6820 39,083 -0.01(-1.37%)
Mar 25, 2004 0.6862 0.6936 0.6862 0.6915 31,977 +0.01(+0.77%)
Mar 24, 2004 0.6818 0.6896 0.6805 0.6862 56,848 +0.00(+0.12%)
Mar 23, 2004 0.6869 0.6869 0.6854 0.6854 21,318 -0.00(-0.34%)
Mar 22, 2004 0.6913 0.6922 0.6877 0.6877 164,624 -0.00(-0.49%)
Mar 19, 2004 0.6905 0.6964 0.6905 0.6911 98,301 +0.00(+0.06%)
Mar 18, 2004 0.6829 0.6907 0.6829 0.6907 26,055 +0.01(+1.46%)
Mar 17, 2004 0.6778 0.6841 0.6778 0.6808 34,346 +0.00(+0.44%)
Mar 16, 2004 0.6797 0.6846 0.6776 0.6778 30,793 -0.00(-0.03%)
Mar 15, 2004 0.6966 0.6966 0.6757 0.6780 65,139 +0.00(+0.06%)
Mar 12, 2004 0.6810 0.6824 0.6765 0.6776 29,608 -0.00(-0.47%)
Mar 11, 2004 0.6776 0.6865 0.6776 0.6808 59,217 -0.00(-0.28%)
Mar 10, 2004 0.6945 0.6945 0.6827 0.6827 71,061 -0.01(-1.67%)
Mar 09, 2004 0.7071 0.7124 0.6839 0.6943 255,819 -0.01(-1.82%)
Mar 08, 2004 0.7149 0.7162 0.7054 0.7071 137,384 -0.01(-1.24%)
Mar 05, 2004 0.7109 0.7194 0.7109 0.7160 119,619 +0.01(+1.47%)
Mar 04, 2004 0.7002 0.7059 0.6955 0.7057 137,384 +0.00(+0.33%)
Mar 03, 2004 0.6966 0.7036 0.6962 0.7033 221,473 +0.00(+0.51%)
Mar 02, 2004 0.6907 0.6997 0.6907 0.6997 842,074 +0.01(+1.56%)
Mar 01, 2004 0.6934 0.6959 0.6890 0.6890 68,692 -0.00(-0.31%)
Feb 27, 2004 0.6797 0.6911 0.6784 0.6911 22,502 +0.01(+1.68%)
Feb 26, 2004 0.6755 0.6797 0.6738 0.6797 130,278 -0.00(-0.22%)
Feb 25, 2004 0.6803 0.6812 0.6772 0.6812 97,116 +0.00(+0.12%)
Feb 24, 2004 0.6818 0.6846 0.6795 0.6803 48,558 -0.00(-0.22%)
Feb 23, 2004 0.6786 0.6818 0.6759 0.6818 110,144 +0.00(+0.47%)
Feb 20, 2004 0.6818 0.6818 0.6744 0.6786 28,424 -0.01(-0.74%)
Feb 19, 2004 0.6820 0.6839 0.6801 0.6837 31,977 -0.00(-0.03%)
Feb 18, 2004 0.6983 0.6983 0.6831 0.6839 61,586 -0.01(-2.11%)
Feb 17, 2004 0.6987 0.7061 0.6983 0.6987 39,083 -0.00(-0.15%)
Feb 13, 2004 0.6890 0.7021 0.6890 0.6997 119,619 +0.01(+1.97%)
Feb 12, 2004 0.6852 0.6900 0.6850 0.6862 58,033 +0.00(+0.18%)
Feb 11, 2004 0.6824 0.6903 0.6713 0.6850 129,094 +0.00(+0.37%)
Feb 10, 2004 0.6689 0.6835 0.6689 0.6824 266,479 +0.01(+2.05%)
Feb 09, 2004 0.6506 0.6694 0.6506 0.6687 210,814 +0.02(+2.86%)
Feb 06, 2004 0.6442 0.6501 0.6438 0.6501 54,480 +0.01(+1.48%)
Feb 05, 2004 0.6354 0.6413 0.6354 0.6406 69,876 +0.01(+1.13%)
Feb 04, 2004 0.6259 0.6339 0.6259 0.6335 509,271 +0.01(+0.91%)
Feb 03, 2004 0.6311 0.6314 0.6278 0.6278 105,407 -0.00(-0.37%)
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.