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

Gildan Activewear (NY: GIL )

35.97 +0.17 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2003 0.5642 0.5642 0.5596 0.5600 324,313 -0.00(-0.75%)
Jun 27, 2003 0.5532 0.5636 0.5510 0.5642 68,152 +0.01(+1.65%)
Jun 26, 2003 0.5542 0.5559 0.5534 0.5551 101,054 +0.00(+0.04%)
Jun 25, 2003 0.5500 0.5596 0.5500 0.5549 209,158 +0.01(+1.87%)
Jun 24, 2003 0.5542 0.5585 0.5344 0.5447 180,957 -0.01(-2.10%)
Jun 23, 2003 0.5657 0.5657 0.5517 0.5564 101,054 -0.01(-1.51%)
Jun 20, 2003 0.5685 0.5685 0.5604 0.5649 426,543 -0.01(-1.12%)
Jun 19, 2003 0.5638 0.5747 0.5589 0.5713 156,281 +0.00(+0.41%)
Jun 18, 2003 0.5744 0.5808 0.5685 0.5689 86,953 -0.01(-1.26%)
Jun 17, 2003 0.5734 0.5796 0.5691 0.5761 118,680 +0.00(+0.37%)
Jun 16, 2003 0.5617 0.5740 0.5602 0.5740 126,905 +0.01(+1.73%)
Jun 13, 2003 0.5681 0.5717 0.5640 0.5642 230,309 -0.00(-0.64%)
Jun 12, 2003 0.5661 0.5719 0.5661 0.5678 320,788 -0.00(-0.63%)
Jun 11, 2003 0.5917 0.5917 0.5708 0.5715 683,879 -0.02(-3.35%)
Jun 10, 2003 0.5991 0.5991 0.5889 0.5913 333,714 -0.01(-1.28%)
Jun 09, 2003 0.6064 0.6083 0.5961 0.5989 126,905 -0.01(-1.47%)
Jun 06, 2003 0.6095 0.6149 0.6057 0.6078 277,311 +0.00(+0.42%)
Jun 05, 2003 0.5902 0.6068 0.5902 0.6053 240,885 +0.02(+3.04%)
Jun 04, 2003 0.5815 0.5878 0.5808 0.5874 42,301 +0.01(+1.21%)
Jun 03, 2003 0.5608 0.5821 0.5608 0.5804 157,456 +0.01(+2.52%)
Jun 02, 2003 0.5681 0.5696 0.5606 0.5661 706,205 -0.00(-0.34%)
May 30, 2003 0.5702 0.5749 0.5678 0.5681 223,259 -0.00(-0.82%)
May 29, 2003 0.5840 0.5842 0.5727 0.5727 129,255 -0.01(-2.04%)
May 28, 2003 0.5947 0.5947 0.5832 0.5847 85,778 -0.01(-1.93%)
May 27, 2003 0.5706 0.6006 0.5706 0.5961 99,879 +0.01(+2.56%)
May 23, 2003 0.5868 0.5870 0.5810 0.5813 24,676 -0.01(-1.19%)
May 22, 2003 0.5840 0.5925 0.5832 0.5883 34,076 +0.00(+0.40%)
May 21, 2003 0.5870 0.5876 0.5819 0.5859 99,879 -0.00(-0.18%)
May 20, 2003 0.5787 0.5932 0.5787 0.5870 350,164 +0.01(+2.11%)
May 19, 2003 0.5883 0.5883 0.5747 0.5749 116,329 -0.02(-2.63%)
May 16, 2003 0.5998 0.6040 0.5904 0.5904 71,678 -0.00(-0.68%)
May 15, 2003 0.6004 0.6004 0.5942 0.5944 86,953 -0.01(-0.99%)
May 14, 2003 0.5989 0.6032 0.5957 0.6004 99,879 +0.00(+0.25%)
May 13, 2003 0.6081 0.6098 0.5978 0.5989 259,686 -0.01(-1.30%)
May 12, 2003 0.5889 0.6106 0.5889 0.6068 473,545 +0.02(+3.33%)
May 09, 2003 0.6064 0.6064 0.5808 0.5872 252,635 -0.03(-4.13%)
May 08, 2003 0.6191 0.6259 0.6085 0.6125 213,859 -0.01(-2.04%)
May 07, 2003 0.6298 0.6310 0.6210 0.6253 303,162 -0.00(-0.37%)
May 06, 2003 0.6244 0.6327 0.6223 0.6276 371,315 +0.01(+0.99%)
May 05, 2003 0.6215 0.6249 0.6189 0.6215 414,792 +0.01(+1.18%)
May 02, 2003 0.5949 0.6191 0.5947 0.6142 479,420 +0.02(+3.66%)
May 01, 2003 0.5883 0.5925 0.5883 0.5925 250,285 +0.01(+0.94%)
Apr 30, 2003 0.5893 0.5919 0.5853 0.5870 524,072 -0.00(-0.40%)
Apr 29, 2003 0.5872 0.5900 0.5853 0.5893 144,531 +0.00(+0.00%)
Apr 28, 2003 0.5830 0.5925 0.5830 0.5893 148,056 +0.01(+1.47%)
Apr 25, 2003 0.5908 0.5908 0.5808 0.5808 75,203 -0.01(-1.09%)
Apr 24, 2003 0.5878 0.5878 0.5853 0.5872 22,325 -0.00(-0.36%)
Apr 23, 2003 0.5923 0.5925 0.5861 0.5893 90,478 +0.00(+0.04%)
Apr 22, 2003 0.5781 0.5891 0.5781 0.5891 294,937 +0.01(+1.95%)
Apr 21, 2003 0.5791 0.5798 0.5740 0.5778 96,354 -0.00(-0.11%)
Apr 17, 2003 0.5642 0.5878 0.5642 0.5785 1,286,679 +0.01(+2.60%)
Apr 16, 2003 0.5372 0.5653 0.5372 0.5638 578,124 +0.03(+4.91%)
Apr 15, 2003 0.5281 0.5383 0.5266 0.5374 81,078 +0.01(+2.31%)
Apr 14, 2003 0.5106 0.5264 0.5104 0.5253 45,826 +0.01(+2.83%)
Apr 11, 2003 0.5191 0.5202 0.5108 0.5108 34,076 -0.01(-2.00%)
Apr 10, 2003 0.5244 0.5274 0.5213 0.5213 34,076 +0.00(+0.20%)
Apr 09, 2003 0.5151 0.5240 0.5151 0.5202 55,227 +0.00(+0.70%)
Apr 08, 2003 0.5136 0.5174 0.5136 0.5166 132,780 +0.00(+0.58%)
Apr 07, 2003 0.5140 0.5144 0.5085 0.5136 216,209 -0.01(-1.07%)
Apr 04, 2003 0.5149 0.5213 0.5149 0.5191 57,577 +0.00(+0.62%)
Apr 03, 2003 0.5238 0.5238 0.5138 0.5159 123,380 -0.01(-1.50%)
Apr 02, 2003 0.5242 0.5281 0.5238 0.5238 63,452 +0.00(+0.12%)
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.