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 (%)
Nov 28, 2003 0.6174 0.6174 0.6162 0.6174 130,278 +0.00(+0.00%)
Nov 26, 2003 0.6170 0.6174 0.6157 0.6174 367,149 +0.00(+0.38%)
Nov 25, 2003 0.6105 0.6105 0.6105 0.6151 579,147 +0.00(+0.73%)
Nov 24, 2003 0.6206 0.6206 0.6056 0.6107 388,467 -0.01(-1.09%)
Nov 21, 2003 0.6174 0.6202 0.6174 0.6174 73,429 -0.00(-0.17%)
Nov 20, 2003 0.6290 0.6290 0.6191 0.6185 338,724 -0.01(-1.51%)
Nov 19, 2003 0.5995 0.6288 0.5993 0.6280 490,321 +0.03(+5.87%)
Nov 18, 2003 0.5887 0.5951 0.5877 0.5932 373,070 +0.01(+2.00%)
Nov 17, 2003 0.5811 0.5826 0.5801 0.5815 182,390 -0.01(-1.40%)
Nov 14, 2003 0.5735 0.5898 0.5735 0.5898 76,982 +0.01(+2.49%)
Nov 13, 2003 0.5843 0.5875 0.5720 0.5754 448,869 -0.01(-2.08%)
Nov 12, 2003 0.5868 0.5879 0.5862 0.5877 206,077 +0.01(+1.16%)
Nov 11, 2003 0.5752 0.5837 0.5752 0.5809 376,623 +0.00(+0.70%)
Nov 10, 2003 0.5773 0.5773 0.5769 0.5769 61,586 -0.00(-0.29%)
Nov 07, 2003 0.5771 0.5794 0.5771 0.5786 159,887 +0.01(+1.56%)
Nov 06, 2003 0.5530 0.5699 0.5530 0.5697 277,138 +0.01(+1.85%)
Nov 05, 2003 0.5777 0.5777 0.5592 0.5594 298,456 -0.02(-3.04%)
Nov 04, 2003 0.5777 0.5777 0.5752 0.5769 177,652 -0.00(-0.11%)
Nov 03, 2003 0.5765 0.5775 0.5765 0.5775 61,586 +0.00(+0.40%)
Oct 31, 2003 0.5847 0.5847 0.5752 0.5752 213,183 -0.01(-2.15%)
Oct 30, 2003 0.5910 0.5910 0.5879 0.5879 50,927 -0.00(-0.54%)
Oct 29, 2003 0.5834 0.5921 0.5834 0.5910 322,143 +0.01(+1.27%)
Oct 28, 2003 0.5847 0.5847 0.5832 0.5837 281,875 -0.00(-0.11%)
Oct 27, 2003 0.5989 0.5989 0.5780 0.5843 108,960 -0.01(-1.56%)
Oct 24, 2003 0.5868 0.5936 0.5868 0.5936 43,821 +0.00(+0.82%)
Oct 23, 2003 0.5805 0.5887 0.5566 0.5887 318,590 +0.00(+0.72%)
Oct 22, 2003 0.5900 0.5963 0.5845 0.5845 502,165 -0.01(-1.60%)
Oct 21, 2003 0.5932 0.5934 0.5927 0.5940 23,687 -0.00(-0.35%)
Oct 20, 2003 0.6037 0.6037 0.5961 0.5961 31,977 -0.01(-0.98%)
Oct 17, 2003 0.6020 0.6020 0.6020 0.6020 13,027 +0.00(+0.14%)
Oct 16, 2003 0.6098 0.6115 0.6001 0.6012 336,355 -0.01(-1.38%)
Oct 15, 2003 0.6077 0.6077 0.6075 0.6096 258,188 +0.00(+0.31%)
Oct 14, 2003 0.6071 0.6086 0.6071 0.6077 17,765 +0.00(+0.14%)
Oct 13, 2003 0.6100 0.6100 0.6088 0.6069 200,155 -0.00(-0.69%)
Oct 10, 2003 0.6119 0.6119 0.6100 0.6111 23,687 -0.00(-0.17%)
Oct 09, 2003 0.6121 0.6121 0.6121 0.6121 24,871 +0.00(+0.55%)
Oct 08, 2003 0.6132 0.6132 0.6035 0.6088 88,826 -0.00(-0.59%)
Oct 07, 2003 0.6119 0.6136 0.6115 0.6124 270,032 +0.00(+0.73%)
Oct 06, 2003 0.5982 0.6107 0.5982 0.6079 72,245 +0.01(+1.41%)
Oct 03, 2003 0.5951 0.5995 0.5951 0.5995 229,764 +0.00(+0.04%)
Oct 02, 2003 0.5944 0.5993 0.5944 0.5993 195,418 +0.01(+1.03%)
Oct 01, 2003 0.5986 0.5986 0.5925 0.5932 140,937 -0.00(-0.07%)
Sep 30, 2003 0.5953 0.5953 0.5919 0.5936 163,440 +0.00(+0.11%)
Sep 29, 2003 0.5879 0.5936 0.5879 0.5929 152,781 +0.00(+0.29%)
Sep 26, 2003 0.5946 0.5972 0.5910 0.5913 174,099 -0.01(-1.44%)
Sep 25, 2003 0.6073 0.6096 0.5999 0.5999 59,217 -0.01(-0.87%)
Sep 24, 2003 0.6111 0.6111 0.6052 0.6052 227,395 -0.01(-0.97%)
Sep 23, 2003 0.5951 0.6121 0.5951 0.6111 133,831 +0.01(+2.22%)
Sep 22, 2003 0.5894 0.5993 0.5872 0.5978 153,965 +0.01(+2.13%)
Sep 19, 2003 0.5809 0.5809 0.5809 0.5853 162,256 +0.01(+1.39%)
Sep 18, 2003 0.5756 0.5775 0.5735 0.5773 579,147 +0.00(+0.11%)
Sep 17, 2003 0.5881 0.5881 0.5754 0.5767 262,926 -0.01(-2.43%)
Sep 16, 2003 0.5976 0.5976 0.5910 0.5910 211,998 -0.01(-2.10%)
Sep 15, 2003 0.6054 0.6105 0.6008 0.6037 1,473,333 -0.00(-0.14%)
Sep 12, 2003 0.6455 0.6455 0.5841 0.6046 1,527,813 -0.04(-6.31%)
Sep 11, 2003 0.6468 0.6468 0.6438 0.6453 82,904 -0.00(-0.71%)
Sep 10, 2003 0.6497 0.6499 0.6453 0.6499 50,927 +0.00(+0.23%)
Sep 09, 2003 0.6453 0.6485 0.6419 0.6485 298,456 -0.00(-0.10%)
Sep 08, 2003 0.6440 0.6491 0.6421 0.6491 47,374 +0.00(+0.52%)
Sep 05, 2003 0.6438 0.6461 0.6432 0.6457 54,480 +0.01(+0.82%)
Sep 04, 2003 0.6434 0.6434 0.6396 0.6404 36,714 +0.00(+0.23%)
Sep 03, 2003 0.6333 0.6396 0.6333 0.6390 238,054 +0.00(+0.63%)
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.