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

Gildan Activewear (NY: GIL )

36.12 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2006 4.146 4.265 4.146 4.218 962,285 +0.07(+1.73%)
Aug 30, 2006 4.171 4.174 4.092 4.147 349,975 +0.00(+0.08%)
Aug 29, 2006 4.093 4.163 4.071 4.143 865,168 +0.05(+1.26%)
Aug 28, 2006 4.043 4.099 4.009 4.092 357,674 +0.05(+1.21%)
Aug 25, 2006 4.019 4.066 4.017 4.043 214,367 +0.01(+0.27%)
Aug 24, 2006 4.112 4.118 4.021 4.032 522,891 -0.09(-2.15%)
Aug 23, 2006 4.171 4.222 4.028 4.120 879,973 -0.01(-0.18%)
Aug 22, 2006 4.074 4.140 4.069 4.128 554,276 +0.04(+1.05%)
Aug 21, 2006 4.083 4.114 4.062 4.085 393,204 -0.01(-0.35%)
Aug 18, 2006 4.111 4.141 4.061 4.099 588,030 -0.03(-0.80%)
Aug 17, 2006 4.113 4.136 4.071 4.132 582,108 +0.02(+0.47%)
Aug 16, 2006 4.077 4.142 4.059 4.113 648,432 +0.06(+1.39%)
Aug 15, 2006 3.927 4.056 3.925 4.056 1,058,218 +0.14(+3.51%)
Aug 14, 2006 3.895 3.929 3.867 3.919 557,829 +0.02(+0.61%)
Aug 11, 2006 3.952 3.964 3.881 3.895 361,227 -0.06(-1.58%)
Aug 10, 2006 3.887 3.977 3.860 3.957 1,128,095 -0.00(-0.02%)
Aug 09, 2006 3.992 3.995 3.948 3.958 563,159 -0.03(-0.78%)
Aug 08, 2006 4.070 4.075 3.981 3.990 1,242,384 -0.11(-2.58%)
Aug 07, 2006 4.028 4.114 3.968 4.095 1,247,714 +0.06(+1.38%)
Aug 04, 2006 4.020 4.167 4.007 4.039 3,229,134 +0.04(+1.10%)
Aug 03, 2006 3.758 3.995 3.746 3.995 5,284,577 +0.35(+9.54%)
Aug 02, 2006 3.578 3.648 3.546 3.648 1,645,064 +0.07(+2.01%)
Aug 01, 2006 3.588 3.588 3.523 3.576 891,816 -0.03(-0.77%)
Jul 31, 2006 3.637 3.662 3.591 3.604 1,150,005 -0.06(-1.59%)
Jul 28, 2006 3.659 3.677 3.594 3.662 1,486,361 +0.02(+0.46%)
Jul 27, 2006 3.660 3.716 3.622 3.645 1,305,747 -0.01(-0.35%)
Jul 26, 2006 3.686 3.686 3.590 3.658 1,035,715 -0.01(-0.25%)
Jul 25, 2006 3.552 3.685 3.552 3.667 1,325,881 +0.10(+2.91%)
Jul 24, 2006 3.470 3.567 3.436 3.563 1,396,942 +0.13(+3.74%)
Jul 21, 2006 3.488 3.491 3.380 3.435 708,242 -0.06(-1.74%)
Jul 20, 2006 3.584 3.628 3.492 3.496 689,292 -0.08(-2.24%)
Jul 19, 2006 3.402 3.630 3.402 3.576 1,868,314 +0.18(+5.37%)
Jul 18, 2006 3.442 3.479 3.348 3.393 2,320,144 -0.03(-0.94%)
Jul 17, 2006 3.388 3.461 3.353 3.425 1,020,911 +0.06(+1.91%)
Jul 14, 2006 3.388 3.403 3.295 3.361 1,396,942 -0.02(-0.62%)
Jul 13, 2006 3.379 3.457 3.370 3.382 1,729,153 +0.00(+0.00%)
Jul 12, 2006 3.504 3.521 3.357 3.382 2,308,893 -0.14(-4.05%)
Jul 11, 2006 3.559 3.589 3.506 3.525 1,067,100 -0.08(-2.27%)
Jul 10, 2006 3.632 3.680 3.576 3.607 686,923 -0.02(-0.67%)
Jul 07, 2006 3.749 3.749 3.592 3.632 2,797,438 -0.12(-3.26%)
Jul 06, 2006 3.872 3.872 3.753 3.754 1,163,033 -0.13(-3.26%)
Jul 05, 2006 3.927 3.928 3.844 3.881 823,124 -0.05(-1.39%)
Jul 03, 2006 3.994 4.004 3.926 3.935 280,691 -0.03(-0.83%)
Jun 30, 2006 3.994 4.014 3.927 3.968 975,905 +0.01(+0.13%)
Jun 29, 2006 3.715 3.972 3.715 3.963 1,699,544 +0.26(+7.12%)
Jun 28, 2006 3.655 3.708 3.635 3.700 1,060,586 +0.06(+1.69%)
Jun 27, 2006 3.605 3.685 3.605 3.638 1,019,134 +0.03(+0.91%)
Jun 26, 2006 3.570 3.651 3.570 3.605 608,756 +0.04(+0.99%)
Jun 23, 2006 3.572 3.601 3.550 3.570 798,253 -0.04(-1.01%)
Jun 22, 2006 3.550 3.609 3.535 3.606 871,682 +0.05(+1.35%)
Jun 21, 2006 3.512 3.602 3.471 3.558 1,457,936 +0.08(+2.31%)
Jun 20, 2006 3.501 3.623 3.419 3.478 5,580,665 +0.22(+6.71%)
Jun 19, 2006 3.374 3.399 3.229 3.259 795,292 -0.12(-3.55%)
Jun 16, 2006 3.393 3.426 3.365 3.379 348,199 -0.02(-0.67%)
Jun 15, 2006 3.288 3.450 3.288 3.402 896,554 +0.11(+3.33%)
Jun 14, 2006 3.330 3.365 3.263 3.292 1,319,367 -0.05(-1.39%)
Jun 13, 2006 3.436 3.436 3.312 3.339 1,984,973 -0.11(-3.11%)
Jun 12, 2006 3.508 3.580 3.437 3.446 2,825,270 +0.03(+1.01%)
Jun 09, 2006 3.346 3.420 3.329 3.411 1,608,349 +0.05(+1.58%)
Jun 08, 2006 3.398 3.398 3.293 3.358 1,913,912 -0.06(-1.80%)
Jun 07, 2006 3.474 3.474 3.385 3.420 1,257,781 -0.05(-1.41%)
Jun 06, 2006 3.515 3.515 3.442 3.469 1,528,405 -0.05(-1.32%)
Jun 05, 2006 3.512 3.536 3.508 3.515 1,784,817 -0.02(-0.53%)
Jun 02, 2006 3.537 3.575 3.499 3.534 785,225 -0.00(-0.12%)
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.