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

Gildan Activewear (NY: GIL )

36.12 -1.07 (-2.88%)
Official Closing Price Updated: 4:10 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 (%)
Jan 30, 2004 0.6283 0.6313 0.6277 0.6296 174,056 +0.00(+0.07%)
Jan 29, 2004 0.6294 0.6319 0.6277 0.6292 118,405 -0.00(-0.73%)
Jan 28, 2004 0.6408 0.6427 0.6338 0.6338 947,243 -0.01(-1.09%)
Jan 27, 2004 0.6452 0.6471 0.6398 0.6408 184,712 -0.00(-0.39%)
Jan 26, 2004 0.6528 0.6528 0.6433 0.6433 637,021 -0.01(-1.46%)
Jan 23, 2004 0.6488 0.6528 0.6442 0.6528 209,577 +0.00(+0.49%)
Jan 22, 2004 0.6429 0.6499 0.6425 0.6497 33,153 +0.01(+1.05%)
Jan 21, 2004 0.6516 0.6516 0.6410 0.6429 240,363 -0.01(-0.98%)
Jan 20, 2004 0.6446 0.6493 0.6419 0.6493 483,094 +0.01(+1.55%)
Jan 16, 2004 0.6412 0.6440 0.6393 0.6393 68,675 -0.00(-0.26%)
Jan 15, 2004 0.6362 0.6429 0.6321 0.6410 139,718 +0.00(+0.66%)
Jan 14, 2004 0.6381 0.6381 0.6347 0.6368 117,221 -0.00(-0.23%)
Jan 13, 2004 0.6360 0.6436 0.6360 0.6383 123,141 +0.00(+0.20%)
Jan 12, 2004 0.6364 0.6372 0.6336 0.6370 28,417 -0.00(-0.43%)
Jan 09, 2004 0.6545 0.6564 0.6341 0.6398 189,448 +0.00(+0.00%)
Jan 08, 2004 0.6440 0.6450 0.6345 0.6398 603,867 -0.00(-0.69%)
Jan 07, 2004 0.6524 0.6524 0.6421 0.6442 710,432 -0.01(-0.94%)
Jan 06, 2004 0.6556 0.6562 0.6440 0.6503 548,217 -0.00(-0.65%)
Jan 05, 2004 0.6691 0.6767 0.6543 0.6545 551,769 -0.01(-2.02%)
Jan 02, 2004 0.6520 0.6718 0.6520 0.6680 247,467 +0.02(+2.46%)
Dec 31, 2003 0.6558 0.6573 0.6518 0.6520 107,748 -0.00(-0.68%)
Dec 30, 2003 0.6482 0.6577 0.6482 0.6564 236,810 +0.01(+1.83%)
Dec 29, 2003 0.6400 0.6455 0.6398 0.6446 72,227 +0.00(+0.73%)
Dec 26, 2003 0.6400 0.6400 0.6400 0.6400 2,368 +0.00(+0.03%)
Dec 24, 2003 0.6271 0.6400 0.6271 0.6398 206,025 +0.01(+1.99%)
Dec 23, 2003 0.6210 0.6273 0.6203 0.6273 181,160 +0.01(+1.85%)
Dec 22, 2003 0.6079 0.6146 0.6072 0.6159 344,559 +0.01(+1.32%)
Dec 19, 2003 0.5958 0.6079 0.5950 0.6079 277,068 +0.01(+1.41%)
Dec 18, 2003 0.5935 0.5994 0.5935 0.5994 79,331 +0.00(+0.82%)
Dec 17, 2003 0.5891 0.5946 0.5891 0.5946 227,338 +0.01(+1.33%)
Dec 16, 2003 0.5840 0.5910 0.5840 0.5868 749,506 +0.00(+0.22%)
Dec 15, 2003 0.5916 0.5956 0.5855 0.5855 200,105 -0.01(-1.18%)
Dec 12, 2003 0.5994 0.6028 0.5935 0.5925 677,279 -0.01(-1.20%)
Dec 11, 2003 0.5764 0.6015 0.5749 0.5996 390,738 +0.02(+3.01%)
Dec 10, 2003 0.5722 0.5870 0.5722 0.5821 100,644 +0.01(+1.73%)
Dec 09, 2003 0.5825 0.5825 0.5701 0.5722 89,988 -0.01(-1.53%)
Dec 08, 2003 0.5838 0.5865 0.5800 0.5811 169,319 -0.00(-0.11%)
Dec 05, 2003 0.5855 0.5861 0.5804 0.5817 394,290 -0.00(-0.04%)
Dec 04, 2003 0.6005 0.6005 0.5806 0.5819 1,243,257 -0.02(-3.57%)
Dec 03, 2003 0.6100 0.6146 0.6032 0.6034 468,885 -0.01(-2.12%)
Dec 02, 2003 0.6176 0.6176 0.6165 0.6165 455,861 -0.00(-0.17%)
Dec 01, 2003 0.6176 0.6176 0.6165 0.6176 371,793 +0.00(+0.00%)
Nov 28, 2003 0.6176 0.6176 0.6163 0.6176 130,246 +0.00(+0.00%)
Nov 26, 2003 0.6172 0.6176 0.6159 0.6176 367,057 +0.00(+0.38%)
Nov 25, 2003 0.6106 0.6106 0.6106 0.6153 579,002 +0.00(+0.73%)
Nov 24, 2003 0.6207 0.6207 0.6058 0.6108 388,369 -0.01(-1.09%)
Nov 21, 2003 0.6176 0.6203 0.6176 0.6176 73,411 -0.00(-0.17%)
Nov 20, 2003 0.6292 0.6292 0.6193 0.6186 338,639 -0.01(-1.51%)
Nov 19, 2003 0.5996 0.6290 0.5994 0.6281 490,198 +0.03(+5.87%)
Nov 18, 2003 0.5889 0.5952 0.5878 0.5933 372,977 +0.01(+2.00%)
Nov 17, 2003 0.5813 0.5827 0.5802 0.5817 182,344 -0.01(-1.40%)
Nov 14, 2003 0.5737 0.5899 0.5737 0.5899 76,963 +0.01(+2.49%)
Nov 13, 2003 0.5844 0.5876 0.5722 0.5756 448,756 -0.01(-2.08%)
Nov 12, 2003 0.5870 0.5880 0.5863 0.5878 206,025 +0.01(+1.16%)
Nov 11, 2003 0.5754 0.5838 0.5754 0.5811 376,529 +0.00(+0.70%)
Nov 10, 2003 0.5775 0.5775 0.5770 0.5770 61,570 -0.00(-0.29%)
Nov 07, 2003 0.5773 0.5796 0.5773 0.5787 159,847 +0.01(+1.56%)
Nov 06, 2003 0.5532 0.5701 0.5532 0.5699 277,068 +0.01(+1.85%)
Nov 05, 2003 0.5779 0.5779 0.5593 0.5595 298,381 -0.02(-3.04%)
Nov 04, 2003 0.5779 0.5779 0.5754 0.5770 177,608 -0.00(-0.11%)
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.