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 (%)
Aug 31, 2004 2.343 2.343 2.324 2.327 274,700 -0.01(-0.61%)
Aug 30, 2004 2.355 2.357 2.340 2.341 1,250,361 -0.01(-0.57%)
Aug 27, 2004 2.357 2.362 2.345 2.355 738,850 -0.00(-0.07%)
Aug 26, 2004 2.361 2.365 2.344 2.356 1,023,023 -0.01(-0.50%)
Aug 25, 2004 2.392 2.399 2.365 2.368 1,023,023 -0.03(-1.20%)
Aug 24, 2004 2.409 2.415 2.395 2.397 530,456 -0.01(-0.39%)
Aug 23, 2004 2.424 2.424 2.399 2.406 359,952 -0.03(-1.08%)
Aug 20, 2004 2.424 2.432 2.424 2.432 75,779 +0.01(+0.59%)
Aug 19, 2004 2.417 2.429 2.408 2.418 577,818 +1.82(+301.68%)
Aug 17, 2004 0.5975 0.6020 0.5946 0.6020 42,625 +0.01(+1.39%)
Aug 16, 2004 0.5967 0.5984 0.5937 0.5937 40,257 -0.00(-0.46%)
Aug 13, 2004 0.5912 0.6001 0.5912 0.5965 162,215 +0.01(+1.62%)
Aug 12, 2004 0.5884 0.5893 0.5859 0.5870 107,748 -0.00(-0.50%)
Aug 11, 2004 0.5916 0.5933 0.5878 0.5899 97,092 -0.01(-0.92%)
Aug 10, 2004 0.5954 0.5963 0.5937 0.5954 18,944 +0.00(+0.64%)
Aug 09, 2004 0.5954 0.5960 0.5908 0.5916 99,460 -0.01(-0.85%)
Aug 06, 2004 0.5967 0.5998 0.5963 0.5967 21,312 +0.00(+0.04%)
Aug 05, 2004 0.5944 0.5975 0.5941 0.5965 39,073 +0.00(+0.00%)
Aug 04, 2004 0.5912 0.6060 0.5836 0.5965 1,065,649 +0.02(+4.09%)
Aug 03, 2004 0.5627 0.5732 0.5614 0.5730 191,816 +0.02(+3.67%)
Aug 02, 2004 0.5580 0.5583 0.5511 0.5528 114,853 -0.01(-0.91%)
Jul 30, 2004 0.5593 0.5595 0.5551 0.5578 292,461 -0.00(-0.38%)
Jul 29, 2004 0.5599 0.5606 0.5578 0.5599 177,608 +0.00(+0.23%)
Jul 28, 2004 0.5557 0.5595 0.5549 0.5587 219,050 +0.00(+0.57%)
Jul 27, 2004 0.5532 0.5555 0.5519 0.5555 260,492 +0.00(+0.23%)
Jul 26, 2004 0.5561 0.5631 0.5536 0.5542 174,056 -0.01(-1.24%)
Jul 23, 2004 0.5844 0.5844 0.5591 0.5612 216,682 -0.00(-0.11%)
Jul 22, 2004 0.5599 0.5654 0.5599 0.5618 133,798 +0.00(+0.61%)
Jul 21, 2004 0.5635 0.5635 0.5574 0.5585 41,441 -0.01(-1.16%)
Jul 20, 2004 0.5680 0.5686 0.5631 0.5650 345,744 -0.00(-0.37%)
Jul 19, 2004 0.5652 0.5680 0.5635 0.5671 161,031 +0.01(+1.17%)
Jul 16, 2004 0.5561 0.5637 0.5561 0.5606 99,460 +0.01(+1.26%)
Jul 15, 2004 0.5646 0.5646 0.5532 0.5536 150,374 -0.02(-3.57%)
Jul 14, 2004 0.5730 0.5764 0.5701 0.5741 69,859 +0.00(+0.18%)
Jul 13, 2004 0.5718 0.5743 0.5663 0.5730 312,590 +0.00(+0.44%)
Jul 12, 2004 0.5764 0.5766 0.5690 0.5705 131,430 -0.01(-1.39%)
Jul 09, 2004 0.5762 0.5806 0.5754 0.5785 152,743 +0.00(+0.37%)
Jul 08, 2004 0.5796 0.5838 0.5760 0.5764 220,234 -0.01(-0.91%)
Jul 07, 2004 0.5859 0.5859 0.5817 0.5817 84,067 -0.00(-0.33%)
Jul 06, 2004 0.5941 0.5948 0.5827 0.5836 378,897 -0.01(-2.16%)
Jul 02, 2004 0.6053 0.6053 0.5965 0.5965 299,565 -0.01(-1.40%)
Jul 01, 2004 0.6060 0.6066 0.6043 0.6049 512,695 -0.00(-0.17%)
Jun 30, 2004 0.5954 0.6110 0.5954 0.6060 676,095 +0.01(+2.24%)
Jun 29, 2004 0.5895 0.5929 0.5840 0.5927 174,056 +0.01(+0.93%)
Jun 28, 2004 0.5785 0.5880 0.5728 0.5872 367,057 +0.01(+0.98%)
Jun 25, 2004 0.5798 0.5817 0.5692 0.5815 381,265 +0.00(+0.18%)
Jun 24, 2004 0.5775 0.5804 0.5716 0.5804 178,792 +0.01(+1.29%)
Jun 23, 2004 0.5754 0.5754 0.5669 0.5730 162,215 -0.00(-0.77%)
Jun 22, 2004 0.5806 0.5811 0.5775 0.5775 136,166 +0.00(+0.37%)
Jun 21, 2004 0.5764 0.5773 0.5747 0.5754 101,828 -0.01(-1.52%)
Jun 18, 2004 0.5762 0.5868 0.5762 0.5842 113,669 +0.01(+1.65%)
Jun 17, 2004 0.5665 0.5751 0.5665 0.5747 200,105 +0.00(+0.78%)
Jun 16, 2004 0.5625 0.5713 0.5614 0.5703 104,196 +0.00(+0.04%)
Jun 15, 2004 0.5724 0.5747 0.5701 0.5701 54,466 -0.00(-0.37%)
Jun 14, 2004 0.5880 0.5880 0.5722 0.5722 93,540 -0.02(-3.21%)
Jun 10, 2004 0.5912 0.5912 0.5912 0.5912 1,184 -0.00(-0.32%)
Jun 09, 2004 0.5933 0.5984 0.5880 0.5931 219,050 +0.01(+0.86%)
Jun 08, 2004 0.5859 0.5891 0.5806 0.5880 100,644 -0.00(-0.18%)
Jun 07, 2004 0.5849 0.5891 0.5849 0.5891 195,369 +0.01(+1.09%)
Jun 04, 2004 0.5853 0.5891 0.5827 0.5827 54,466 -0.00(-0.25%)
Jun 03, 2004 0.6028 0.6028 0.5842 0.5842 127,877 -0.02(-2.91%)
Jun 02, 2004 0.6096 0.6102 0.6017 0.6017 41,441 -0.01(-1.01%)
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.