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

Gildan Activewear (NY: GIL )

38.20 +0.18 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jul 30, 2004 0.5593 0.5595 0.5551 0.5578 292,461 -0.00(-0.38%)
Jul 29, 2004 0.5599 0.5606 0.5578 0.5599 177,608 +0.00(+0.23%)
Jul 28, 2004 0.5557 0.5595 0.5549 0.5587 219,050 +0.00(+0.57%)
Jul 27, 2004 0.5532 0.5555 0.5519 0.5555 260,492 +0.00(+0.23%)
Jul 26, 2004 0.5561 0.5631 0.5536 0.5542 174,056 -0.01(-1.24%)
Jul 23, 2004 0.5844 0.5844 0.5591 0.5612 216,682 -0.00(-0.11%)
Jul 22, 2004 0.5599 0.5654 0.5599 0.5618 133,798 +0.00(+0.61%)
Jul 21, 2004 0.5635 0.5635 0.5574 0.5585 41,441 -0.01(-1.16%)
Jul 20, 2004 0.5680 0.5686 0.5631 0.5650 345,744 -0.00(-0.37%)
Jul 19, 2004 0.5652 0.5680 0.5635 0.5671 161,031 +0.01(+1.17%)
Jul 16, 2004 0.5561 0.5637 0.5561 0.5606 99,460 +0.01(+1.26%)
Jul 15, 2004 0.5646 0.5646 0.5532 0.5536 150,374 -0.02(-3.57%)
Jul 14, 2004 0.5730 0.5764 0.5701 0.5741 69,859 +0.00(+0.18%)
Jul 13, 2004 0.5718 0.5743 0.5663 0.5730 312,590 +0.00(+0.44%)
Jul 12, 2004 0.5764 0.5766 0.5690 0.5705 131,430 -0.01(-1.39%)
Jul 09, 2004 0.5762 0.5806 0.5754 0.5785 152,743 +0.00(+0.37%)
Jul 08, 2004 0.5796 0.5838 0.5760 0.5764 220,234 -0.01(-0.91%)
Jul 07, 2004 0.5859 0.5859 0.5817 0.5817 84,067 -0.00(-0.33%)
Jul 06, 2004 0.5941 0.5948 0.5827 0.5836 378,897 -0.01(-2.16%)
Jul 02, 2004 0.6053 0.6053 0.5965 0.5965 299,565 -0.01(-1.40%)
Jul 01, 2004 0.6060 0.6066 0.6043 0.6049 512,695 -0.00(-0.17%)
Jun 30, 2004 0.5954 0.6110 0.5954 0.6060 676,095 +0.01(+2.24%)
Jun 29, 2004 0.5895 0.5929 0.5840 0.5927 174,056 +0.01(+0.93%)
Jun 28, 2004 0.5785 0.5880 0.5728 0.5872 367,057 +0.01(+0.98%)
Jun 25, 2004 0.5798 0.5817 0.5692 0.5815 381,265 +0.00(+0.18%)
Jun 24, 2004 0.5775 0.5804 0.5716 0.5804 178,792 +0.01(+1.29%)
Jun 23, 2004 0.5754 0.5754 0.5669 0.5730 162,215 -0.00(-0.77%)
Jun 22, 2004 0.5806 0.5811 0.5775 0.5775 136,166 +0.00(+0.37%)
Jun 21, 2004 0.5764 0.5773 0.5747 0.5754 101,828 -0.01(-1.52%)
Jun 18, 2004 0.5762 0.5868 0.5762 0.5842 113,669 +0.01(+1.65%)
Jun 17, 2004 0.5665 0.5751 0.5665 0.5747 200,105 +0.00(+0.78%)
Jun 16, 2004 0.5625 0.5713 0.5614 0.5703 104,196 +0.00(+0.04%)
Jun 15, 2004 0.5724 0.5747 0.5701 0.5701 54,466 -0.00(-0.37%)
Jun 14, 2004 0.5880 0.5880 0.5722 0.5722 93,540 -0.02(-3.21%)
Jun 10, 2004 0.5912 0.5912 0.5912 0.5912 1,184 -0.00(-0.32%)
Jun 09, 2004 0.5933 0.5984 0.5880 0.5931 219,050 +0.01(+0.86%)
Jun 08, 2004 0.5859 0.5891 0.5806 0.5880 100,644 -0.00(-0.18%)
Jun 07, 2004 0.5849 0.5891 0.5849 0.5891 195,369 +0.01(+1.09%)
Jun 04, 2004 0.5853 0.5891 0.5827 0.5827 54,466 -0.00(-0.25%)
Jun 03, 2004 0.6028 0.6028 0.5842 0.5842 127,877 -0.02(-2.91%)
Jun 02, 2004 0.6096 0.6102 0.6017 0.6017 41,441 -0.01(-1.01%)
Jun 01, 2004 0.6049 0.6079 0.6049 0.6079 121,957 +0.00(+0.31%)
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%)
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.