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 (%)
Jul 29, 2005 2.400 2.478 2.397 2.478 458,821 +0.07(+3.09%)
Jul 28, 2005 2.382 2.424 2.382 2.404 928,299 -0.00(-0.14%)
Jul 27, 2005 2.420 2.448 2.377 2.407 1,542,231 -0.07(-2.86%)
Jul 26, 2005 2.479 2.483 2.463 2.478 268,780 -0.00(-0.03%)
Jul 25, 2005 2.502 2.502 2.458 2.479 484,870 -0.02(-0.71%)
Jul 22, 2005 2.480 2.497 2.458 2.497 279,436 +0.01(+0.44%)
Jul 21, 2005 2.511 2.513 2.467 2.486 422,115 -0.01(-0.44%)
Jul 20, 2005 2.475 2.499 2.473 2.497 433,364 +0.01(+0.48%)
Jul 19, 2005 2.437 2.495 2.430 2.485 643,533 +0.06(+2.33%)
Jul 18, 2005 2.423 2.448 2.396 2.428 655,966 +0.00(+0.17%)
Jul 15, 2005 2.448 2.454 2.416 2.424 660,702 -0.05(-2.01%)
Jul 14, 2005 2.493 2.502 2.453 2.474 1,393,632 -0.04(-1.45%)
Jul 13, 2005 2.544 2.593 2.477 2.510 2,029,470 +0.04(+1.78%)
Jul 12, 2005 2.411 2.466 2.411 2.466 430,403 +0.07(+2.93%)
Jul 11, 2005 2.413 2.432 2.395 2.396 365,280 -0.00(-0.18%)
Jul 08, 2005 2.390 2.432 2.386 2.400 312,590 +0.01(+0.42%)
Jul 07, 2005 2.352 2.390 2.325 2.390 363,504 +0.04(+1.62%)
Jul 06, 2005 2.341 2.411 2.341 2.352 798,052 +0.06(+2.47%)
Jul 05, 2005 2.263 2.301 2.263 2.296 1,275,227 +0.03(+1.42%)
Jul 01, 2005 2.217 2.276 2.214 2.263 296,605 +0.04(+1.71%)
Jun 30, 2005 2.196 2.241 2.195 2.225 490,198 +0.04(+1.89%)
Jun 29, 2005 2.195 2.195 2.143 2.184 558,281 +0.00(+0.04%)
Jun 28, 2005 2.157 2.187 2.147 2.183 311,406 +0.03(+1.21%)
Jun 27, 2005 2.144 2.168 2.122 2.157 332,127 +0.01(+0.59%)
Jun 24, 2005 2.133 2.158 2.122 2.144 197,145 +0.01(+0.36%)
Jun 23, 2005 2.111 2.161 2.107 2.137 478,950 +0.03(+1.57%)
Jun 22, 2005 2.128 2.128 2.078 2.104 358,176 -0.02(-1.07%)
Jun 21, 2005 2.143 2.143 2.122 2.127 271,148 -0.02(-0.87%)
Jun 20, 2005 2.157 2.157 2.122 2.145 228,522 -0.01(-0.63%)
Jun 17, 2005 2.149 2.160 2.144 2.159 528,088 +0.01(+0.43%)
Jun 16, 2005 2.120 2.159 2.114 2.149 435,732 +0.04(+1.76%)
Jun 15, 2005 2.103 2.132 2.103 2.112 323,246 +0.02(+1.05%)
Jun 14, 2005 2.078 2.096 2.074 2.090 190,040 +0.01(+0.69%)
Jun 13, 2005 2.062 2.076 2.056 2.076 504,407 +0.02(+0.74%)
Jun 10, 2005 2.101 2.132 2.047 2.061 228,522 -0.04(-2.05%)
Jun 09, 2005 2.059 2.105 2.036 2.104 265,820 +0.04(+2.13%)
Jun 08, 2005 2.126 2.137 2.009 2.060 1,484,804 -0.06(-2.71%)
Jun 07, 2005 2.132 2.132 2.111 2.117 929,483 -0.02(-0.75%)
Jun 06, 2005 2.138 2.158 2.116 2.133 792,724 -0.01(-0.32%)
Jun 03, 2005 2.171 2.191 2.136 2.140 546,441 -0.02(-0.86%)
Jun 02, 2005 2.099 2.175 2.099 2.159 1,353,374 +0.04(+1.87%)
Jun 01, 2005 2.141 2.160 2.099 2.119 617,484 +1.05(+97.91%)
May 31, 2005 1.023 1.077 1.019 1.071 2,550,454 +0.05(+5.10%)
May 27, 2005 0.9860 1.036 0.9860 1.019 1,599,658 +0.03(+3.50%)
May 26, 2005 0.9875 0.9896 0.9805 0.9843 396,658 -0.00(-0.26%)
May 25, 2005 0.9900 0.9934 0.9795 0.9869 448,756 +0.00(+0.00%)
May 24, 2005 0.9902 0.9902 0.9755 0.9869 545,849 -0.01(-0.57%)
May 23, 2005 0.9734 1.007 0.9693 0.9926 782,660 +0.02(+1.97%)
May 20, 2005 0.9778 0.9778 0.9628 0.9734 420,339 -0.00(-0.24%)
May 19, 2005 0.9668 0.9761 0.9651 0.9757 369,425 -2.88(-74.69%)
May 18, 2005 3.835 3.870 3.822 3.855 5,806,605 +0.02(+0.48%)
May 17, 2005 3.822 3.841 3.809 3.836 4,385,739 +0.02(+0.55%)
May 16, 2005 3.847 3.850 3.812 3.815 3,163,794 -0.03(-0.73%)
May 13, 2005 3.871 3.875 3.807 3.843 10,372,320 -0.07(-1.66%)
May 12, 2005 3.911 3.939 3.877 3.908 14,369,689 -0.00(-0.09%)
May 11, 2005 3.932 3.932 3.892 3.911 19,589,002 -0.02(-0.54%)
May 10, 2005 3.813 3.932 3.813 3.932 13,924,485 +0.11(+2.87%)
May 09, 2005 3.789 3.822 3.771 3.822 5,939,219 +0.01(+0.38%)
May 06, 2005 3.885 3.889 3.800 3.808 15,023,287 -0.03(-0.90%)
May 05, 2005 3.800 3.936 3.716 3.843 19,560,586 +0.11(+2.87%)
May 04, 2005 3.661 3.761 3.661 3.735 6,772,793 +0.08(+2.17%)
May 03, 2005 3.591 3.657 3.591 3.656 8,638,864 +0.07(+1.81%)
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.