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 (%)
Sep 30, 2004 2.333 2.400 2.333 2.381 2,406,602 +0.05(+2.10%)
Sep 29, 2004 2.328 2.333 2.324 2.332 862,208 +0.00(+0.00%)
Sep 28, 2004 2.322 2.336 2.322 2.332 445,316 +0.01(+0.62%)
Sep 27, 2004 2.319 2.324 2.297 2.318 1,534,919 -0.00(-0.04%)
Sep 24, 2004 2.277 2.320 2.277 2.319 691,661 +0.04(+1.97%)
Sep 23, 2004 2.292 2.308 2.273 2.274 521,114 -0.02(-0.77%)
Sep 22, 2004 2.325 2.330 2.292 2.292 947,481 -0.02(-0.73%)
Sep 21, 2004 2.276 2.308 2.267 2.308 1,051,704 +0.04(+1.98%)
Sep 20, 2004 2.251 2.271 2.251 2.264 587,438 +0.02(+0.71%)
Sep 17, 2004 2.254 2.254 2.238 2.248 909,582 -0.01(-0.34%)
Sep 16, 2004 2.262 2.279 2.241 2.255 852,733 -0.01(-0.26%)
Sep 15, 2004 2.259 2.276 2.259 2.261 378,992 +0.01(+0.22%)
Sep 14, 2004 2.266 2.277 2.255 2.256 1,658,092 -0.01(-0.63%)
Sep 13, 2004 2.254 2.295 2.254 2.270 530,589 -0.00(-0.04%)
Sep 10, 2004 2.262 2.299 2.251 2.271 975,905 +0.01(+0.56%)
Sep 09, 2004 2.292 2.297 2.235 2.259 2,264,480 +0.01(+0.38%)
Sep 08, 2004 2.377 2.377 2.212 2.250 14,117,472 -0.13(-5.60%)
Sep 07, 2004 2.385 2.395 2.384 2.384 5,978,607 +0.00(+0.14%)
Sep 03, 2004 2.344 2.384 2.344 2.380 246,345 +0.03(+1.22%)
Sep 02, 2004 2.343 2.360 2.343 2.352 492,690 +0.01(+0.36%)
Sep 01, 2004 2.329 2.347 2.329 2.343 1,809,689 +0.02(+0.73%)
Aug 31, 2004 2.342 2.342 2.324 2.326 274,769 -0.01(-0.61%)
Aug 30, 2004 2.355 2.357 2.340 2.341 1,250,675 -0.01(-0.57%)
Aug 27, 2004 2.357 2.362 2.345 2.354 739,035 -0.00(-0.07%)
Aug 26, 2004 2.360 2.364 2.343 2.356 1,023,279 -0.01(-0.50%)
Aug 25, 2004 2.391 2.398 2.364 2.368 1,023,279 -0.03(-1.20%)
Aug 24, 2004 2.408 2.415 2.395 2.396 530,589 -0.01(-0.39%)
Aug 23, 2004 2.423 2.423 2.398 2.406 360,042 -0.03(-1.08%)
Aug 20, 2004 2.423 2.432 2.423 2.432 75,798 +0.01(+0.59%)
Aug 19, 2004 2.417 2.428 2.407 2.417 577,963 +1.82(+301.68%)
Aug 17, 2004 0.5974 0.6018 0.5944 0.6018 42,636 +0.01(+1.39%)
Aug 16, 2004 0.5965 0.5982 0.5936 0.5936 40,267 -0.00(-0.46%)
Aug 13, 2004 0.5910 0.5999 0.5910 0.5963 162,256 +0.01(+1.62%)
Aug 12, 2004 0.5883 0.5891 0.5858 0.5868 107,776 -0.00(-0.50%)
Aug 11, 2004 0.5915 0.5932 0.5877 0.5898 97,116 -0.01(-0.92%)
Aug 10, 2004 0.5953 0.5961 0.5936 0.5953 18,949 +0.00(+0.64%)
Aug 09, 2004 0.5953 0.5959 0.5906 0.5915 99,485 -0.01(-0.85%)
Aug 06, 2004 0.5965 0.5997 0.5961 0.5965 21,318 +0.00(+0.04%)
Aug 05, 2004 0.5942 0.5974 0.5940 0.5963 39,083 +0.00(+0.00%)
Aug 04, 2004 0.5910 0.6058 0.5834 0.5963 1,065,916 +0.02(+4.09%)
Aug 03, 2004 0.5625 0.5731 0.5613 0.5729 191,864 +0.02(+3.67%)
Aug 02, 2004 0.5579 0.5581 0.5509 0.5526 114,882 -0.01(-0.91%)
Jul 30, 2004 0.5592 0.5594 0.5549 0.5577 292,534 -0.00(-0.38%)
Jul 29, 2004 0.5598 0.5604 0.5577 0.5598 177,652 +0.00(+0.23%)
Jul 28, 2004 0.5556 0.5594 0.5547 0.5585 219,105 +0.00(+0.57%)
Jul 27, 2004 0.5530 0.5554 0.5518 0.5554 260,557 +0.00(+0.23%)
Jul 26, 2004 0.5560 0.5630 0.5535 0.5541 174,099 -0.01(-1.24%)
Jul 23, 2004 0.5843 0.5843 0.5590 0.5611 216,736 -0.00(-0.11%)
Jul 22, 2004 0.5598 0.5653 0.5598 0.5617 133,831 +0.00(+0.61%)
Jul 21, 2004 0.5634 0.5634 0.5573 0.5583 41,452 -0.01(-1.16%)
Jul 20, 2004 0.5678 0.5685 0.5630 0.5649 345,830 -0.00(-0.37%)
Jul 19, 2004 0.5651 0.5678 0.5634 0.5670 161,071 +0.01(+1.17%)
Jul 16, 2004 0.5560 0.5636 0.5560 0.5604 99,485 +0.01(+1.26%)
Jul 15, 2004 0.5644 0.5644 0.5530 0.5535 150,412 -0.02(-3.57%)
Jul 14, 2004 0.5729 0.5763 0.5699 0.5739 69,876 +0.00(+0.18%)
Jul 13, 2004 0.5716 0.5742 0.5661 0.5729 312,668 +0.00(+0.44%)
Jul 12, 2004 0.5763 0.5765 0.5689 0.5704 131,463 -0.01(-1.39%)
Jul 09, 2004 0.5761 0.5805 0.5752 0.5784 152,781 +0.00(+0.37%)
Jul 08, 2004 0.5794 0.5837 0.5758 0.5763 220,289 -0.01(-0.91%)
Jul 07, 2004 0.5858 0.5858 0.5815 0.5815 84,088 -0.00(-0.33%)
Jul 06, 2004 0.5940 0.5946 0.5826 0.5834 378,992 -0.01(-2.16%)
Jul 02, 2004 0.6052 0.6052 0.5963 0.5963 299,640 -0.01(-1.40%)
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.