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

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2002 0.3865 0.3933 0.3812 0.3926 84,088 +0.01(+1.58%)
Jul 30, 2002 0.3861 0.3892 0.3842 0.3865 67,508 +0.00(+0.11%)
Jul 29, 2002 0.3726 0.3865 0.3726 0.3861 432,288 +0.02(+4.16%)
Jul 26, 2002 0.3683 0.3707 0.3660 0.3707 45,005 +0.00(+0.63%)
Jul 25, 2002 0.3726 0.3743 0.3652 0.3683 246,345 -0.00(-0.29%)
Jul 24, 2002 0.3721 0.3736 0.3527 0.3694 389,651 -0.00(-0.74%)
Jul 23, 2002 0.3920 0.3920 0.3715 0.3721 185,943 -0.02(-5.21%)
Jul 22, 2002 0.3990 0.4011 0.3926 0.3926 56,848 -0.01(-2.72%)
Jul 19, 2002 0.4137 0.4139 0.4032 0.4036 383,729 -0.01(-2.70%)
Jul 17, 2002 0.4222 0.4222 0.4137 0.4148 65,139 -0.04(-8.77%)
Jul 12, 2002 0.4591 0.4593 0.4547 0.4547 236,870 -0.00(-0.78%)
Jul 11, 2002 0.4695 0.4697 0.4583 0.4583 362,411 -0.01(-2.65%)
Jul 10, 2002 0.4726 0.4730 0.4697 0.4707 104,222 -0.00(-0.67%)
Jul 09, 2002 0.4728 0.4739 0.4728 0.4739 654,946 +0.00(+0.22%)
Jul 08, 2002 0.4581 0.4728 0.4581 0.4728 286,613 +0.01(+2.85%)
Jul 05, 2002 0.4608 0.4623 0.4538 0.4597 829,046 -0.00(-0.50%)
Jul 04, 2002 0.4771 0.4802 0.4616 0.4621 104,222 +0.00(+0.00%)
Jul 03, 2002 0.4771 0.4802 0.4616 0.4621 104,222 -0.01(-2.45%)
Jul 02, 2002 0.4823 0.4823 0.4707 0.4737 150,412 -0.01(-1.84%)
Jul 01, 2002 0.4741 0.4825 0.4741 0.4825 18,949 +0.01(+1.42%)
Jun 28, 2002 0.4834 0.4834 0.4697 0.4758 288,981 -0.01(-2.00%)
Jun 27, 2002 0.4918 0.4939 0.4855 0.4855 126,725 -0.00(-0.30%)
Jun 26, 2002 0.4897 0.4939 0.4834 0.4870 124,356 -0.01(-1.41%)
Jun 25, 2002 0.4876 0.4992 0.4876 0.4939 234,501 +0.00(+0.00%)
Jun 21, 2002 0.4920 0.4939 0.4897 0.4939 221,473 -0.00(-0.04%)
Jun 20, 2002 0.5172 0.5172 0.4942 0.4942 489,137 -0.01(-2.82%)
Jun 19, 2002 0.5034 0.5100 0.5024 0.5085 801,806 +0.00(+0.42%)
Jun 18, 2002 0.5024 0.5066 0.4992 0.5064 287,797 +0.00(+0.80%)
Jun 17, 2002 0.5013 0.5062 0.4961 0.5024 423,997 +0.01(+1.28%)
Jun 14, 2002 0.4771 0.4961 0.4771 0.4961 1,031,570 +0.02(+4.86%)
Jun 12, 2002 0.4781 0.4781 0.4707 0.4730 245,160 -0.01(-1.06%)
Jun 11, 2002 0.4844 0.4847 0.4752 0.4781 454,791 -0.01(-1.31%)
Jun 10, 2002 0.4855 0.4887 0.4844 0.4844 390,836 -0.00(-0.43%)
Jun 07, 2002 0.4918 0.4967 0.4802 0.4866 395,573 -0.01(-1.83%)
Jun 06, 2002 0.4961 0.5034 0.4946 0.4956 107,776 -0.00(-0.55%)
Jun 05, 2002 0.4804 0.4999 0.4804 0.4984 86,457 +0.02(+3.55%)
May 31, 2002 0.4756 0.4813 0.4756 0.4813 67,508 +0.01(+1.79%)
May 28, 2002 0.4623 0.4728 0.4623 0.4728 177,652 +0.01(+2.28%)
May 27, 2002 0.4623 0.4623 0.4602 0.4623 11,843 +0.00(+0.00%)
May 24, 2002 0.4623 0.4623 0.4602 0.4623 11,843 +0.00(+0.05%)
May 23, 2002 0.4591 0.4633 0.4583 0.4621 204,892 +0.00(+0.92%)
May 22, 2002 0.4597 0.4597 0.4538 0.4578 80,535 -0.00(-0.50%)
May 21, 2002 0.4595 0.4602 0.4540 0.4602 142,122 +0.00(+0.00%)
May 20, 2002 0.4612 0.4612 0.4602 0.4602 37,899 +0.00(+0.79%)
May 17, 2002 0.4562 0.4566 0.4538 0.4566 72,245 -0.00(-0.32%)
May 16, 2002 0.4559 0.4610 0.4559 0.4581 204,892 +0.00(+0.00%)
May 15, 2002 0.4581 0.4602 0.4572 0.4581 111,329 -0.00(-0.46%)
May 14, 2002 0.4644 0.4652 0.4551 0.4602 8,645,767 -0.00(-0.23%)
May 13, 2002 0.4264 0.4661 0.4264 0.4612 1,410,562 +0.03(+8.17%)
May 10, 2002 0.4053 0.4266 0.4053 0.4264 554,276 +0.02(+6.20%)
May 09, 2002 0.4063 0.4063 0.4000 0.4015 210,814 +0.01(+1.66%)
May 08, 2002 0.3937 0.3949 0.3928 0.3949 29,608 +0.00(+0.43%)
May 07, 2002 0.3968 0.4057 0.3905 0.3933 98,301 -0.01(-1.43%)
May 06, 2002 0.4002 0.4032 0.3990 0.3990 91,195 -0.00(-0.47%)
May 03, 2002 0.4000 0.4023 0.3971 0.4009 135,016 -0.00(-0.05%)
May 02, 2002 0.3937 0.4011 0.3922 0.4011 146,859 +0.01(+3.26%)
May 01, 2002 0.3916 0.3916 0.3863 0.3884 56,848 -0.00(-1.08%)
Apr 30, 2002 0.3857 0.3926 0.3840 0.3926 100,669 +0.01(+1.92%)
Apr 29, 2002 0.3884 0.3884 0.3852 0.3852 22,502 -0.00(-1.14%)
Apr 26, 2002 0.3916 0.3935 0.3873 0.3897 53,295 -0.00(-0.65%)
Apr 25, 2002 0.3941 0.3941 0.3888 0.3922 46,189 -0.00(-0.85%)
Apr 24, 2002 0.3958 0.3979 0.3935 0.3956 58,033 -0.00(-0.05%)
Apr 23, 2002 0.3979 0.3979 0.3926 0.3958 175,284 -0.00(-0.58%)
Apr 22, 2002 0.4053 0.4055 0.3979 0.3981 784,040 -0.01(-2.28%)
Apr 19, 2002 0.4057 0.4076 0.4053 0.4074 279,507 +0.00(+0.52%)
Apr 18, 2002 0.4011 0.4070 0.4011 0.4053 900,107 +0.01(+1.59%)
Apr 17, 2002 0.3914 0.4000 0.3884 0.3990 150,412 +0.01(+3.34%)
Apr 16, 2002 0.3778 0.3928 0.3774 0.3861 194,233 +0.01(+2.18%)
Apr 15, 2002 0.3673 0.3778 0.3671 0.3778 287,797 +0.01(+2.64%)
Apr 12, 2002 0.3679 0.3681 0.3658 0.3681 135,016 -0.00(-0.06%)
Apr 11, 2002 0.3732 0.3732 0.3679 0.3683 36,714 -0.00(-0.74%)
Apr 10, 2002 0.3694 0.3736 0.3673 0.3711 113,697 +0.00(+0.51%)
Apr 09, 2002 0.3620 0.3692 0.3620 0.3692 72,245 +0.01(+1.39%)
Apr 08, 2002 0.3612 0.3641 0.3607 0.3641 31,977 +0.00(+0.58%)
Apr 05, 2002 0.3631 0.3631 0.3610 0.3620 18,949 -0.00(-0.52%)
Apr 04, 2002 0.3641 0.3656 0.3631 0.3639 76,982 +0.00(+0.06%)
Apr 03, 2002 0.3656 0.3671 0.3631 0.3637 39,083 -0.00(-0.12%)
Apr 02, 2002 0.3574 0.3641 0.3574 0.3641 3,197,749 +0.01(+1.47%)
Apr 01, 2002 0.3637 0.3652 0.3588 0.3588 177,652 -0.01(-2.02%)
Mar 29, 2002 0.3631 0.3662 0.3631 0.3662 60,401 +0.00(+0.00%)
Mar 28, 2002 0.3631 0.3662 0.3631 0.3662 60,401 +0.00(+0.58%)
Mar 27, 2002 0.3639 0.3641 0.3631 0.3641 2,724,008 +0.00(+0.58%)
Mar 26, 2002 0.3633 0.3633 0.3620 0.3620 24,871 +0.00(+0.23%)
Mar 25, 2002 0.3603 0.3612 0.3593 0.3612 78,167 +0.00(+0.23%)
Mar 22, 2002 0.3612 0.3618 0.3586 0.3603 121,988 -0.00(-0.18%)
Mar 21, 2002 0.3451 0.3610 0.3451 0.3610 183,574 +0.01(+3.95%)
Mar 20, 2002 0.3447 0.3479 0.3447 0.3472 33,161 +0.00(+0.92%)
Mar 19, 2002 0.3409 0.3451 0.3409 0.3441 29,608 +0.00(+1.24%)
Mar 18, 2002 0.3386 0.3409 0.3386 0.3398 58,033 +0.00(+0.62%)
Mar 15, 2002 0.3417 0.3417 0.3369 0.3377 133,831 -0.01(-1.54%)
Mar 14, 2002 0.3466 0.3481 0.3420 0.3430 161,071 -0.00(-0.43%)
Mar 13, 2002 0.3517 0.3527 0.3428 0.3445 305,562 -0.01(-1.92%)
Mar 12, 2002 0.3607 0.3607 0.3510 0.3512 408,601 -0.01(-2.23%)
Mar 11, 2002 0.3595 0.3610 0.3588 0.3593 29,608 -0.00(-0.06%)
Mar 08, 2002 0.3650 0.3650 0.3584 0.3595 104,222 -0.00(-1.22%)
Mar 07, 2002 0.3654 0.3679 0.3631 0.3639 6,040,193 -0.00(-0.06%)
Mar 06, 2002 0.3610 0.3671 0.3610 0.3641 185,943 +0.00(+1.23%)
Mar 05, 2002 0.3582 0.3610 0.3576 0.3597 236,870 +0.00(+0.24%)
Mar 04, 2002 0.3567 0.3605 0.3567 0.3588 403,863 +0.00(+0.53%)
Mar 01, 2002 0.3544 0.3576 0.3536 0.3569 80,535 +0.00(+0.96%)
Feb 28, 2002 0.3515 0.3565 0.3515 0.3536 631,259 +0.01(+2.76%)
Feb 27, 2002 0.3403 0.3451 0.3403 0.3441 294,903 +0.00(+0.93%)
Feb 26, 2002 0.3451 0.3451 0.3407 0.3409 547,170 -0.00(-0.92%)
Feb 25, 2002 0.3420 0.3441 0.3403 0.3441 716,532 -0.00(-0.55%)
Feb 22, 2002 0.3529 0.3529 0.3455 0.3460 274,769 -0.01(-2.56%)
Feb 21, 2002 0.3567 0.3567 0.3527 0.3550 631,259 -0.00(-0.77%)
Feb 20, 2002 0.3567 0.3578 0.3504 0.3578 518,746 +0.00(+0.30%)
Feb 19, 2002 0.3557 0.3584 0.3557 0.3567 735,482 -0.00(-0.12%)
Feb 18, 2002 0.3588 0.3610 0.3546 0.3572 613,494 +0.00(+0.00%)
Feb 15, 2002 0.3588 0.3610 0.3546 0.3572 355,305 +0.00(+0.12%)
Feb 14, 2002 0.3546 0.3593 0.3546 0.3567 785,225 +0.00(+0.00%)
Feb 13, 2002 0.3462 0.3586 0.3462 0.3567 560,198 +0.01(+2.67%)
Feb 12, 2002 0.3451 0.3479 0.3398 0.3474 181,205 +0.00(+0.67%)
Feb 11, 2002 0.3394 0.3483 0.3394 0.3451 420,444 +0.01(+1.87%)
Feb 08, 2002 0.3293 0.3449 0.3282 0.3388 548,354 +0.02(+6.08%)
Feb 07, 2002 0.3008 0.3293 0.3008 0.3194 422,813 +0.02(+7.84%)
Feb 06, 2002 0.3008 0.3008 0.2945 0.2962 1,645,064 -0.00(-1.54%)
Feb 05, 2002 0.3040 0.3040 0.2966 0.3008 3,197,749 -0.01(-1.72%)
Feb 04, 2002 0.3261 0.3261 0.3025 0.3061 242,792 -0.02(-6.15%)
Feb 01, 2002 0.3268 0.3293 0.3251 0.3261 1,887,856 -0.00(-0.26%)
Jan 31, 2002 0.3299 0.3398 0.3251 0.3270 272,400 -0.00(-1.02%)
Jan 30, 2002 0.3287 0.3534 0.3251 0.3303 499,796 -0.01(-2.61%)
Jan 29, 2002 0.3327 0.3574 0.3327 0.3392 392,020 +0.01(+1.97%)
Jan 28, 2002 0.3373 0.3373 0.3327 0.3327 52,111 -0.01(-1.50%)
Jan 25, 2002 0.3293 0.3377 0.3244 0.3377 249,898 +0.01(+1.91%)
Jan 24, 2002 0.3314 0.3369 0.3306 0.3314 246,345 -0.00(-0.70%)
Jan 23, 2002 0.3282 0.3346 0.3230 0.3337 528,220 +0.01(+1.67%)
Jan 22, 2002 0.3379 0.3493 0.3282 0.3282 245,160 -0.01(-2.87%)
Jan 21, 2002 0.3344 0.3388 0.3344 0.3379 415,707 +0.00(+0.00%)
Jan 18, 2002 0.3344 0.3388 0.3344 0.3379 415,707 +0.00(+0.88%)
Jan 17, 2002 0.3287 0.3369 0.3287 0.3350 422,813 +0.00(+1.28%)
Jan 16, 2002 0.3183 0.3318 0.3177 0.3308 785,225 +0.01(+3.77%)
Jan 15, 2002 0.3071 0.3219 0.3071 0.3187 402,679 +0.01(+3.42%)
Jan 14, 2002 0.2991 0.3092 0.2991 0.3082 6,513,934 +0.01(+2.74%)
Jan 11, 2002 0.3025 0.3054 0.2997 0.3000 116,066 -0.00(-1.32%)
Jan 10, 2002 0.3124 0.3145 0.3040 0.3040 278,322 +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.