Skip to main content

Gildan Activewear (NY: GIL )

37.19 -0.43 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.4499 0.4641 0.4499 0.4632 144,454 +0.02(+4.18%)
Nov 27, 2002 0.4318 0.4447 0.4318 0.4447 108,933 +0.01(+3.49%)
Nov 26, 2002 0.4227 0.4354 0.4210 0.4297 121,957 +0.01(+1.75%)
Nov 25, 2002 0.4159 0.4227 0.4159 0.4223 104,196 +0.01(+1.94%)
Nov 22, 2002 0.4371 0.4371 0.4138 0.4143 380,081 -0.03(-5.76%)
Nov 21, 2002 0.4392 0.4444 0.4385 0.4396 132,614 -0.00(-0.38%)
Nov 20, 2002 0.4444 0.4489 0.4413 0.4413 92,356 -0.00(-0.95%)
Nov 19, 2002 0.4520 0.4535 0.4455 0.4455 43,810 -0.01(-1.40%)
Nov 18, 2002 0.4582 0.4582 0.4518 0.4518 67,491 -0.00(-0.93%)
Nov 15, 2002 0.4634 0.4634 0.4527 0.4561 89,988 -0.01(-1.82%)
Nov 14, 2002 0.4571 0.4645 0.4552 0.4645 215,497 +0.01(+2.80%)
Nov 13, 2002 0.4434 0.4525 0.4434 0.4518 1,555,848 +0.01(+1.90%)
Nov 12, 2002 0.4451 0.4459 0.4434 0.4434 570,714 -0.00(-0.66%)
Nov 11, 2002 0.4550 0.4550 0.4463 0.4463 358,768 -0.01(-1.90%)
Nov 08, 2002 0.4609 0.4609 0.4529 0.4550 202,473 -0.00(-0.78%)
Nov 07, 2002 0.4603 0.4603 0.4569 0.4586 18,944 -0.00(-0.46%)
Nov 06, 2002 0.4666 0.4672 0.4607 0.4607 258,123 -0.01(-1.13%)
Nov 05, 2002 0.4702 0.4702 0.4660 0.4660 35,521 -0.00(-0.81%)
Nov 04, 2002 0.4666 0.4793 0.4666 0.4698 299,565 +0.00(+0.91%)
Nov 01, 2002 0.4624 0.4708 0.4624 0.4656 56,834 -0.00(-0.23%)
Oct 31, 2002 0.4656 0.4687 0.4620 0.4666 59,202 +0.01(+1.38%)
Oct 30, 2002 0.4552 0.4609 0.4552 0.4603 84,067 +0.01(+1.16%)
Oct 29, 2002 0.4556 0.4563 0.4510 0.4550 166,951 -0.00(-0.46%)
Oct 28, 2002 0.4535 0.4588 0.4529 0.4571 60,386 +0.01(+1.93%)
Oct 25, 2002 0.4385 0.4516 0.4371 0.4485 108,933 +0.01(+2.26%)
Oct 24, 2002 0.4400 0.4413 0.4379 0.4385 95,908 -0.00(-0.29%)
Oct 23, 2002 0.4392 0.4402 0.4379 0.4398 9,472 +0.00(+0.39%)
Oct 22, 2002 0.4377 0.4402 0.4364 0.4381 106,564 +0.00(+0.00%)
Oct 21, 2002 0.4413 0.4413 0.4328 0.4381 137,350 -0.00(-0.53%)
Oct 18, 2002 0.4394 0.4406 0.4381 0.4404 107,748 +0.00(+0.58%)
Oct 17, 2002 0.4322 0.4404 0.4322 0.4379 156,295 +0.01(+1.67%)
Oct 16, 2002 0.4212 0.4347 0.4149 0.4307 213,129 +0.01(+2.67%)
Oct 15, 2002 0.4155 0.4212 0.4113 0.4195 472,437 +0.00(+0.56%)
Oct 14, 2002 0.4170 0.4212 0.4170 0.4172 27,233 +0.00(+0.46%)
Oct 11, 2002 0.4157 0.4185 0.4064 0.4153 29,364,560 +0.00(+1.13%)
Oct 10, 2002 0.4126 0.4126 0.4037 0.4107 148,006 -0.00(-0.97%)
Oct 09, 2002 0.4276 0.4318 0.4094 0.4147 202,473 -0.01(-2.92%)
Oct 08, 2002 0.4263 0.4320 0.4263 0.4271 242,731 +0.00(+0.85%)
Oct 07, 2002 0.4240 0.4242 0.4233 0.4235 47,362 -0.00(-0.40%)
Oct 04, 2002 0.4339 0.4339 0.4244 0.4252 200,105 -0.01(-1.52%)
Oct 03, 2002 0.4387 0.4411 0.4318 0.4318 275,884 -0.01(-1.59%)
Oct 02, 2002 0.4434 0.4434 0.4381 0.4387 412,051 -0.01(-1.98%)
Oct 01, 2002 0.4415 0.4493 0.4381 0.4476 249,835 +0.00(+0.95%)
Sep 30, 2002 0.4381 0.4434 0.4362 0.4434 394,290 +0.00(+0.96%)
Sep 27, 2002 0.4409 0.4442 0.4392 0.4392 130,246 -0.00(-0.86%)
Sep 26, 2002 0.4455 0.4459 0.4413 0.4430 119,589 -0.00(-0.33%)
Sep 25, 2002 0.4432 0.4449 0.4349 0.4444 178,792 +0.00(+0.72%)
Sep 24, 2002 0.4417 0.4417 0.4402 0.4413 121,957 -0.00(-0.43%)
Sep 23, 2002 0.4476 0.4476 0.4398 0.4432 110,117 -0.01(-1.92%)
Sep 20, 2002 0.4493 0.4518 0.4472 0.4518 58,018 +0.00(+0.14%)
Sep 19, 2002 0.4552 0.4552 0.4497 0.4512 118,405 -0.00(-0.79%)
Sep 18, 2002 0.4582 0.4586 0.4539 0.4548 481,910 -0.00(-1.06%)
Sep 17, 2002 0.4554 0.4622 0.4554 0.4596 176,424 +0.00(+0.97%)
Sep 16, 2002 0.4561 0.4561 0.4539 0.4552 52,098 -0.00(-0.19%)
Sep 13, 2002 0.4478 0.4561 0.4478 0.4561 214,313 +0.00(+0.65%)
Sep 12, 2002 0.4601 0.4603 0.4529 0.4531 161,031 -0.01(-1.83%)
Sep 11, 2002 0.4630 0.4630 0.4616 0.4616 16,576 -0.00(-0.32%)
Sep 10, 2002 0.4713 0.4715 0.4611 0.4630 82,883 -0.01(-1.35%)
Sep 09, 2002 0.4772 0.4774 0.4677 0.4694 126,693 -0.01(-1.51%)
Sep 06, 2002 0.4613 0.4803 0.4613 0.4765 39,665,836 +0.02(+4.11%)
Sep 05, 2002 0.4531 0.4577 0.4497 0.4577 93,540 +0.00(+0.51%)
Sep 04, 2002 0.4457 0.4592 0.4438 0.4554 112,485 +0.01(+2.52%)
Sep 03, 2002 0.4613 0.4618 0.4440 0.4442 133,798 -0.02(-4.15%)
Aug 30, 2002 0.4630 0.4645 0.4620 0.4634 233,258 +0.00(+0.09%)
Aug 29, 2002 0.4645 0.4645 0.4596 0.4630 176,424 -0.00(-0.68%)
Aug 28, 2002 0.4666 0.4685 0.4649 0.4662 2,131,298 -0.00(-0.54%)
Aug 27, 2002 0.4637 0.4789 0.4637 0.4687 168,135 +0.00(+0.50%)
Aug 26, 2002 0.4628 0.4677 0.4624 0.4664 121,957 +0.00(+0.82%)
Aug 23, 2002 0.4664 0.4664 0.4626 0.4626 473,621 -0.00(-0.77%)
Aug 22, 2002 0.4645 0.4700 0.4624 0.4662 98,276 +0.00(+0.59%)
Aug 21, 2002 0.4582 0.4670 0.4582 0.4634 68,675 +0.01(+1.20%)
Aug 20, 2002 0.4580 0.4592 0.4571 0.4580 74,595 -0.01(-1.41%)
Aug 16, 2002 0.4751 0.4751 0.4634 0.4645 164,583 -0.01(-2.31%)
Aug 15, 2002 0.4529 0.4812 0.4508 0.4755 148,006 +0.03(+6.23%)
Aug 14, 2002 0.4385 0.4533 0.4385 0.4476 229,706 +0.01(+2.07%)
Aug 13, 2002 0.4360 0.4425 0.4328 0.4385 473,621 -0.00(-0.14%)
Aug 12, 2002 0.4470 0.4480 0.4371 0.4392 319,694 +0.03(+7.16%)
Aug 07, 2002 0.4003 0.4100 0.4003 0.4098 163,399 +0.01(+2.43%)
Aug 06, 2002 0.3904 0.4054 0.3904 0.4001 208,393 +0.01(+3.55%)
Aug 05, 2002 0.3991 0.4022 0.3864 0.3864 178,792 -0.01(-3.17%)
Aug 02, 2002 0.4012 0.4031 0.3991 0.3991 303,118 -0.00(-0.53%)
Aug 01, 2002 0.3950 0.4018 0.3938 0.4012 87,620 +0.01(+2.15%)
Jul 31, 2002 0.3866 0.3934 0.3813 0.3927 84,067 +0.01(+1.58%)
Jul 30, 2002 0.3862 0.3893 0.3843 0.3866 67,491 +0.00(+0.11%)
Jul 29, 2002 0.3727 0.3866 0.3727 0.3862 432,180 +0.02(+4.16%)
Jul 26, 2002 0.3684 0.3708 0.3661 0.3708 44,994 +0.00(+0.63%)
Jul 25, 2002 0.3727 0.3743 0.3653 0.3684 246,283 -0.00(-0.29%)
Jul 24, 2002 0.3722 0.3737 0.3528 0.3695 389,554 -0.00(-0.74%)
Jul 23, 2002 0.3921 0.3921 0.3716 0.3722 185,896 -0.02(-5.21%)
Jul 22, 2002 0.3991 0.4012 0.3927 0.3927 56,834 -0.01(-2.72%)
Jul 19, 2002 0.4138 0.4140 0.4033 0.4037 383,633 -0.01(-2.70%)
Jul 17, 2002 0.4223 0.4223 0.4138 0.4149 65,123 -0.04(-8.77%)
Jul 12, 2002 0.4592 0.4594 0.4548 0.4548 236,810 -0.00(-0.78%)
Jul 11, 2002 0.4696 0.4698 0.4584 0.4584 362,320 -0.01(-2.65%)
Jul 10, 2002 0.4727 0.4732 0.4698 0.4708 104,196 -0.00(-0.67%)
Jul 09, 2002 0.4730 0.4740 0.4730 0.4740 654,782 +0.00(+0.22%)
Jul 08, 2002 0.4582 0.4730 0.4582 0.4730 286,541 +0.01(+2.85%)
Jul 05, 2002 0.4609 0.4624 0.4539 0.4599 828,838 -0.00(-0.50%)
Jul 04, 2002 0.4772 0.4803 0.4618 0.4622 104,196 +0.00(+0.00%)
Jul 03, 2002 0.4772 0.4803 0.4618 0.4622 104,196 -0.01(-2.45%)
Jul 02, 2002 0.4825 0.4825 0.4708 0.4738 150,374 -0.01(-1.84%)
Jul 01, 2002 0.4742 0.4827 0.4742 0.4827 18,944 +0.01(+1.42%)
Jun 28, 2002 0.4835 0.4835 0.4698 0.4759 288,909 -0.01(-2.00%)
Jun 27, 2002 0.4920 0.4941 0.4856 0.4856 126,693 -0.00(-0.30%)
Jun 26, 2002 0.4898 0.4941 0.4835 0.4871 124,325 -0.01(-1.41%)
Jun 25, 2002 0.4877 0.4993 0.4877 0.4941 234,442 +0.00(+0.00%)
Jun 21, 2002 0.4922 0.4941 0.4898 0.4941 221,418 -0.00(-0.04%)
Jun 20, 2002 0.5173 0.5173 0.4943 0.4943 489,014 -0.01(-2.82%)
Jun 19, 2002 0.5036 0.5101 0.5025 0.5086 801,605 +0.00(+0.42%)
Jun 18, 2002 0.5025 0.5067 0.4993 0.5065 287,725 +0.00(+0.80%)
Jun 17, 2002 0.5015 0.5063 0.4962 0.5025 423,891 +0.01(+1.28%)
Jun 14, 2002 0.4772 0.4962 0.4772 0.4962 1,031,311 +0.02(+4.86%)
Jun 12, 2002 0.4782 0.4782 0.4708 0.4732 245,099 -0.01(-1.06%)
Jun 11, 2002 0.4846 0.4848 0.4753 0.4782 454,677 -0.01(-1.31%)
Jun 10, 2002 0.4856 0.4888 0.4846 0.4846 390,738 -0.00(-0.43%)
Jun 07, 2002 0.4920 0.4968 0.4803 0.4867 395,474 -0.01(-1.83%)
Jun 06, 2002 0.4962 0.5036 0.4947 0.4958 107,748 -0.00(-0.55%)
Jun 05, 2002 0.4806 0.5000 0.4806 0.4985 86,436 +0.02(+3.55%)
May 31, 2002 0.4757 0.4814 0.4757 0.4814 67,491 +0.01(+1.79%)
May 28, 2002 0.4624 0.4730 0.4624 0.4730 177,608 +0.01(+2.28%)
May 27, 2002 0.4624 0.4624 0.4603 0.4624 11,840 +0.00(+0.00%)
May 24, 2002 0.4624 0.4624 0.4603 0.4624 11,840 +0.00(+0.05%)
May 23, 2002 0.4592 0.4634 0.4584 0.4622 204,841 +0.00(+0.92%)
May 22, 2002 0.4599 0.4599 0.4539 0.4580 80,515 -0.00(-0.50%)
May 21, 2002 0.4596 0.4603 0.4542 0.4603 142,086 +0.00(+0.00%)
May 20, 2002 0.4613 0.4613 0.4603 0.4603 37,889 +0.00(+0.79%)
May 17, 2002 0.4563 0.4567 0.4539 0.4567 72,227 -0.00(-0.32%)
May 16, 2002 0.4561 0.4611 0.4561 0.4582 204,841 +0.00(+0.00%)
May 15, 2002 0.4582 0.4603 0.4573 0.4582 111,301 -0.00(-0.46%)
May 14, 2002 0.4645 0.4653 0.4552 0.4603 8,643,600 -0.00(-0.23%)
May 13, 2002 0.4265 0.4662 0.4265 0.4613 1,410,209 +0.03(+8.17%)
May 10, 2002 0.4054 0.4267 0.4054 0.4265 554,137 +0.02(+6.20%)
May 09, 2002 0.4064 0.4064 0.4001 0.4016 210,761 +0.01(+1.66%)
May 08, 2002 0.3938 0.3950 0.3929 0.3950 29,601 +0.00(+0.43%)
May 07, 2002 0.3969 0.4058 0.3906 0.3934 98,276 -0.01(-1.43%)
May 06, 2002 0.4003 0.4033 0.3991 0.3991 91,172 -0.00(-0.47%)
May 03, 2002 0.4001 0.4024 0.3972 0.4010 134,982 -0.00(-0.05%)
May 02, 2002 0.3938 0.4012 0.3923 0.4012 146,822 +0.01(+3.26%)
May 01, 2002 0.3917 0.3917 0.3864 0.3885 56,834 -0.00(-1.08%)
Apr 30, 2002 0.3858 0.3927 0.3841 0.3927 100,644 +0.01(+1.92%)
Apr 29, 2002 0.3885 0.3885 0.3853 0.3853 22,497 -0.00(-1.14%)
Apr 26, 2002 0.3917 0.3936 0.3874 0.3898 53,282 -0.00(-0.65%)
Apr 25, 2002 0.3942 0.3942 0.3889 0.3923 46,178 -0.00(-0.85%)
Apr 24, 2002 0.3959 0.3980 0.3936 0.3957 58,018 -0.00(-0.05%)
Apr 23, 2002 0.3980 0.3980 0.3927 0.3959 175,240 -0.00(-0.58%)
Apr 22, 2002 0.4054 0.4056 0.3980 0.3982 783,844 -0.01(-2.28%)
Apr 19, 2002 0.4058 0.4077 0.4054 0.4075 279,436 +0.00(+0.52%)
Apr 18, 2002 0.4012 0.4071 0.4012 0.4054 899,881 +0.01(+1.59%)
Apr 17, 2002 0.3915 0.4001 0.3885 0.3991 150,374 +0.01(+3.34%)
Apr 16, 2002 0.3779 0.3929 0.3775 0.3862 194,184 +0.01(+2.18%)
Apr 15, 2002 0.3674 0.3779 0.3672 0.3779 287,725 +0.01(+2.64%)
Apr 12, 2002 0.3680 0.3682 0.3659 0.3682 134,982 -0.00(-0.06%)
Apr 11, 2002 0.3733 0.3733 0.3680 0.3684 36,705 -0.00(-0.74%)
Apr 10, 2002 0.3695 0.3737 0.3674 0.3712 113,669 +0.00(+0.51%)
Apr 09, 2002 0.3621 0.3693 0.3621 0.3693 72,227 +0.01(+1.39%)
Apr 08, 2002 0.3613 0.3642 0.3608 0.3642 31,969 +0.00(+0.58%)
Apr 05, 2002 0.3632 0.3632 0.3610 0.3621 18,944 -0.00(-0.52%)
Apr 04, 2002 0.3642 0.3657 0.3632 0.3640 76,963 +0.00(+0.06%)
Apr 03, 2002 0.3657 0.3672 0.3632 0.3638 39,073 -0.00(-0.12%)
Apr 02, 2002 0.3575 0.3642 0.3575 0.3642 3,196,948 +0.01(+1.47%)
Apr 01, 2002 0.3638 0.3653 0.3589 0.3589 177,608 -0.01(-2.02%)
Mar 29, 2002 0.3632 0.3663 0.3632 0.3663 60,386 +0.00(+0.00%)
Mar 28, 2002 0.3632 0.3663 0.3632 0.3663 60,386 +0.00(+0.58%)
Mar 27, 2002 0.3640 0.3642 0.3632 0.3642 2,723,326 +0.00(+0.58%)
Mar 26, 2002 0.3634 0.3634 0.3621 0.3621 24,865 +0.00(+0.23%)
Mar 25, 2002 0.3604 0.3613 0.3594 0.3613 78,147 +0.00(+0.23%)
Mar 22, 2002 0.3613 0.3619 0.3587 0.3604 121,957 -0.00(-0.18%)
Mar 21, 2002 0.3452 0.3610 0.3452 0.3610 183,528 +0.01(+3.95%)
Mar 20, 2002 0.3448 0.3480 0.3448 0.3473 33,153 +0.00(+0.92%)
Mar 19, 2002 0.3410 0.3452 0.3410 0.3442 29,601 +0.00(+1.24%)
Mar 18, 2002 0.3387 0.3410 0.3387 0.3399 58,018 +0.00(+0.63%)
Mar 15, 2002 0.3418 0.3418 0.3370 0.3378 133,798 -0.01(-1.54%)
Mar 14, 2002 0.3467 0.3482 0.3420 0.3431 161,031 -0.00(-0.43%)
Mar 13, 2002 0.3518 0.3528 0.3429 0.3446 305,486 -0.01(-1.92%)
Mar 12, 2002 0.3608 0.3608 0.3511 0.3513 408,498 -0.01(-2.23%)
Mar 11, 2002 0.3596 0.3610 0.3589 0.3594 29,601 -0.00(-0.06%)
Mar 08, 2002 0.3651 0.3651 0.3585 0.3596 104,196 -0.00(-1.22%)
Mar 07, 2002 0.3655 0.3680 0.3632 0.3640 6,038,679 -0.00(-0.06%)
Mar 06, 2002 0.3610 0.3672 0.3610 0.3642 185,896 +0.00(+1.23%)
Mar 05, 2002 0.3583 0.3610 0.3577 0.3598 236,810 +0.00(+0.24%)
Mar 04, 2002 0.3568 0.3606 0.3568 0.3589 403,762 +0.00(+0.53%)
Mar 01, 2002 0.3545 0.3577 0.3537 0.3570 80,515 +0.00(+0.96%)
Feb 28, 2002 0.3515 0.3566 0.3515 0.3537 631,101 +0.01(+2.76%)
Feb 27, 2002 0.3404 0.3452 0.3404 0.3442 294,829 +0.00(+0.93%)
Feb 26, 2002 0.3452 0.3452 0.3408 0.3410 547,033 -0.00(-0.92%)
Feb 25, 2002 0.3420 0.3442 0.3404 0.3442 716,353 -0.00(-0.55%)
Feb 22, 2002 0.3530 0.3530 0.3456 0.3461 274,700 -0.01(-2.56%)
Feb 21, 2002 0.3568 0.3568 0.3528 0.3551 631,101 -0.00(-0.77%)
Feb 20, 2002 0.3568 0.3579 0.3505 0.3579 518,616 +0.00(+0.30%)
Feb 19, 2002 0.3558 0.3585 0.3558 0.3568 735,298 -0.00(-0.12%)
Feb 18, 2002 0.3589 0.3610 0.3547 0.3572 613,340 +0.00(+0.00%)
Feb 15, 2002 0.3589 0.3610 0.3547 0.3572 355,216 +0.00(+0.12%)
Feb 14, 2002 0.3547 0.3594 0.3547 0.3568 785,028 +0.00(+0.00%)
Feb 13, 2002 0.3463 0.3587 0.3463 0.3568 560,057 +0.01(+2.67%)
Feb 12, 2002 0.3452 0.3480 0.3399 0.3475 181,160 +0.00(+0.67%)
Feb 11, 2002 0.3395 0.3484 0.3395 0.3452 420,339 +0.01(+1.87%)
Feb 08, 2002 0.3294 0.3450 0.3283 0.3389 548,217 +0.02(+6.08%)
Feb 07, 2002 0.3009 0.3294 0.3009 0.3195 422,707 +0.02(+7.84%)
Feb 06, 2002 0.3009 0.3009 0.2945 0.2962 1,644,652 -0.00(-1.54%)
Feb 05, 2002 0.3040 0.3040 0.2967 0.3009 3,196,948 -0.01(-1.72%)
Feb 04, 2002 0.3262 0.3262 0.3026 0.3062 242,731 -0.02(-6.15%)
Feb 01, 2002 0.3268 0.3294 0.3252 0.3262 1,887,383 -0.00(-0.26%)
Jan 31, 2002 0.3300 0.3399 0.3252 0.3271 272,332 -0.00(-1.02%)
Jan 30, 2002 0.3287 0.3534 0.3252 0.3304 499,671 -0.01(-2.61%)
Jan 29, 2002 0.3328 0.3575 0.3328 0.3393 391,922 +0.01(+1.97%)
Jan 28, 2002 0.3374 0.3374 0.3328 0.3328 52,098 -0.01(-1.50%)
Jan 25, 2002 0.3294 0.3378 0.3245 0.3378 249,835 +0.01(+1.91%)
Jan 24, 2002 0.3315 0.3370 0.3306 0.3315 246,283 -0.00(-0.70%)
Jan 23, 2002 0.3283 0.3347 0.3230 0.3338 528,088 +0.01(+1.67%)
Jan 22, 2002 0.3380 0.3494 0.3283 0.3283 245,099 -0.01(-2.87%)
Jan 21, 2002 0.3344 0.3389 0.3344 0.3380 415,603 +0.00(+0.00%)
Jan 18, 2002 0.3344 0.3389 0.3344 0.3380 415,603 +0.00(+0.88%)
Jan 17, 2002 0.3287 0.3370 0.3287 0.3351 422,707 +0.00(+1.28%)
Jan 16, 2002 0.3184 0.3319 0.3178 0.3309 785,028 +0.01(+3.77%)
Jan 15, 2002 0.3072 0.3220 0.3072 0.3188 402,578 +0.01(+3.42%)
Jan 14, 2002 0.2992 0.3093 0.2992 0.3083 6,512,301 +0.01(+2.74%)
Jan 11, 2002 0.3026 0.3055 0.2998 0.3000 116,037 -0.00(-1.32%)
Jan 10, 2002 0.3125 0.3146 0.3040 0.3040 278,252 +0.00(+0.42%)
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.