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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004 0.5996 0.6089 0.5996 0.6060 507,959 +0.00(+0.56%)
May 27, 2004 0.6022 0.6041 0.5990 0.6026 87,620 +0.01(+1.28%)
May 26, 2004 0.6062 0.6068 0.5948 0.5950 104,196 -0.01(-1.78%)
May 25, 2004 0.6039 0.6066 0.6039 0.6058 129,061 +0.01(+0.84%)
May 24, 2004 0.6030 0.6034 0.6007 0.6007 37,889 -0.00(-0.59%)
May 21, 2004 0.6030 0.6096 0.6030 0.6043 50,914 -0.00(-0.14%)
May 20, 2004 0.5996 0.6060 0.5996 0.6051 56,834 +0.01(+1.42%)
May 19, 2004 0.5912 0.6028 0.5912 0.5967 317,326 +0.01(+1.18%)
May 18, 2004 0.5870 0.5897 0.5819 0.5897 78,147 +0.00(+0.65%)
May 17, 2004 0.5884 0.5912 0.5859 0.5859 26,049 -0.01(-1.00%)
May 14, 2004 0.6017 0.6017 0.5876 0.5918 89,988 -0.01(-1.65%)
May 13, 2004 0.6007 0.6036 0.5994 0.6017 98,276 +0.00(+0.07%)
May 12, 2004 0.5937 0.6015 0.5893 0.6013 194,184 +0.01(+1.68%)
May 11, 2004 0.5817 0.5922 0.5817 0.5914 127,877 +0.01(+2.11%)
May 10, 2004 0.5735 0.5792 0.5735 0.5792 594,395 +0.00(+0.66%)
May 07, 2004 0.5773 0.5783 0.5754 0.5754 314,958 -0.00(-0.37%)
May 06, 2004 0.5785 0.5851 0.5773 0.5775 249,835 -0.01(-1.76%)
May 05, 2004 0.5996 0.6028 0.5844 0.5878 1,689,646 -0.03(-4.72%)
May 04, 2004 0.6161 0.6250 0.6159 0.6169 151,559 +0.00(+0.21%)
May 03, 2004 0.6207 0.6207 0.6131 0.6157 202,473 -0.00(-0.03%)
Apr 30, 2004 0.6182 0.6182 0.6148 0.6159 172,872 -0.00(-0.71%)
Apr 29, 2004 0.6239 0.6271 0.6203 0.6203 125,509 -0.00(-0.34%)
Apr 28, 2004 0.6376 0.6387 0.6224 0.6224 206,025 -0.03(-3.91%)
Apr 27, 2004 0.6465 0.6537 0.6463 0.6478 112,485 +0.00(+0.07%)
Apr 26, 2004 0.6484 0.6484 0.6457 0.6474 47,362 -0.00(-0.13%)
Apr 23, 2004 0.6429 0.6503 0.6414 0.6482 185,896 +0.01(+0.99%)
Apr 22, 2004 0.6250 0.6419 0.6250 0.6419 234,442 +0.02(+2.95%)
Apr 21, 2004 0.6290 0.6290 0.6203 0.6235 121,957 -0.01(-0.91%)
Apr 20, 2004 0.6300 0.6334 0.6292 0.6292 84,067 -0.00(-0.13%)
Apr 19, 2004 0.6307 0.6313 0.6294 0.6300 111,301 -0.00(-0.10%)
Apr 16, 2004 0.6292 0.6364 0.6292 0.6307 293,645 -0.00(-0.13%)
Apr 15, 2004 0.6317 0.6334 0.6283 0.6315 98,276 -0.00(-0.03%)
Apr 14, 2004 0.6302 0.6355 0.6271 0.6317 615,708 -0.00(-0.27%)
Apr 13, 2004 0.6355 0.6429 0.6307 0.6334 211,945 -0.01(-1.12%)
Apr 12, 2004 0.6429 0.6440 0.6404 0.6406 247,467 -0.01(-0.98%)
Apr 08, 2004 0.6503 0.6554 0.6433 0.6469 114,853 -0.01(-1.16%)
Apr 07, 2004 0.6725 0.6780 0.6419 0.6545 197,737 -0.01(-2.15%)
Apr 06, 2004 0.6598 0.6714 0.6573 0.6689 204,841 +0.01(+1.70%)
Apr 05, 2004 0.6332 0.6577 0.6332 0.6577 256,939 +0.02(+3.87%)
Apr 02, 2004 0.6419 0.6419 0.6199 0.6332 301,933 -0.01(-2.06%)
Apr 01, 2004 0.6619 0.6619 0.6452 0.6465 376,529 -0.02(-2.33%)
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%)
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.