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 2.334 2.400 2.334 2.382 2,405,999 +0.05(+2.10%)
Sep 29, 2004 2.328 2.334 2.324 2.333 861,991 +0.00(+0.00%)
Sep 28, 2004 2.323 2.337 2.323 2.333 445,204 +0.01(+0.62%)
Sep 27, 2004 2.319 2.324 2.297 2.318 1,534,535 -0.00(-0.04%)
Sep 24, 2004 2.278 2.321 2.278 2.319 691,488 +0.04(+1.97%)
Sep 23, 2004 2.293 2.309 2.274 2.274 520,984 -0.02(-0.77%)
Sep 22, 2004 2.326 2.331 2.292 2.292 947,243 -0.02(-0.73%)
Sep 21, 2004 2.276 2.309 2.268 2.309 1,051,440 +0.04(+1.98%)
Sep 20, 2004 2.252 2.272 2.252 2.264 587,291 +0.02(+0.71%)
Sep 17, 2004 2.255 2.255 2.238 2.248 909,354 -0.01(-0.34%)
Sep 16, 2004 2.263 2.279 2.241 2.256 852,519 -0.01(-0.26%)
Sep 15, 2004 2.260 2.276 2.260 2.262 378,897 +0.01(+0.22%)
Sep 14, 2004 2.267 2.278 2.256 2.257 1,657,676 -0.01(-0.63%)
Sep 13, 2004 2.255 2.296 2.255 2.271 530,456 -0.00(-0.04%)
Sep 10, 2004 2.263 2.300 2.252 2.272 975,661 +0.01(+0.56%)
Sep 09, 2004 2.293 2.297 2.236 2.259 2,263,912 +0.01(+0.38%)
Sep 08, 2004 2.377 2.377 2.213 2.251 14,113,933 -0.13(-5.60%)
Sep 07, 2004 2.386 2.396 2.384 2.384 5,977,108 +0.00(+0.14%)
Sep 03, 2004 2.344 2.385 2.344 2.381 246,283 +0.03(+1.22%)
Sep 02, 2004 2.344 2.361 2.344 2.352 492,566 +0.01(+0.36%)
Sep 01, 2004 2.329 2.348 2.329 2.344 1,809,235 +0.02(+0.73%)
Aug 31, 2004 2.343 2.343 2.324 2.327 274,700 -0.01(-0.61%)
Aug 30, 2004 2.355 2.357 2.340 2.341 1,250,361 -0.01(-0.57%)
Aug 27, 2004 2.357 2.362 2.345 2.355 738,850 -0.00(-0.07%)
Aug 26, 2004 2.361 2.365 2.344 2.356 1,023,023 -0.01(-0.50%)
Aug 25, 2004 2.392 2.399 2.365 2.368 1,023,023 -0.03(-1.20%)
Aug 24, 2004 2.409 2.415 2.395 2.397 530,456 -0.01(-0.39%)
Aug 23, 2004 2.424 2.424 2.399 2.406 359,952 -0.03(-1.08%)
Aug 20, 2004 2.424 2.432 2.424 2.432 75,779 +0.01(+0.59%)
Aug 19, 2004 2.417 2.429 2.408 2.418 577,818 +1.82(+301.68%)
Aug 17, 2004 0.5975 0.6020 0.5946 0.6020 42,625 +0.01(+1.39%)
Aug 16, 2004 0.5967 0.5984 0.5937 0.5937 40,257 -0.00(-0.46%)
Aug 13, 2004 0.5912 0.6001 0.5912 0.5965 162,215 +0.01(+1.62%)
Aug 12, 2004 0.5884 0.5893 0.5859 0.5870 107,748 -0.00(-0.50%)
Aug 11, 2004 0.5916 0.5933 0.5878 0.5899 97,092 -0.01(-0.92%)
Aug 10, 2004 0.5954 0.5963 0.5937 0.5954 18,944 +0.00(+0.64%)
Aug 09, 2004 0.5954 0.5960 0.5908 0.5916 99,460 -0.01(-0.85%)
Aug 06, 2004 0.5967 0.5998 0.5963 0.5967 21,312 +0.00(+0.04%)
Aug 05, 2004 0.5944 0.5975 0.5941 0.5965 39,073 +0.00(+0.00%)
Aug 04, 2004 0.5912 0.6060 0.5836 0.5965 1,065,649 +0.02(+4.09%)
Aug 03, 2004 0.5627 0.5732 0.5614 0.5730 191,816 +0.02(+3.67%)
Aug 02, 2004 0.5580 0.5583 0.5511 0.5528 114,853 -0.01(-0.91%)
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%)
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.