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 (%)
Aug 30, 2002 0.4666 0.4681 0.4655 0.4670 231,484 +0.00(+0.09%)
Aug 29, 2002 0.4681 0.4681 0.4632 0.4666 175,082 -0.00(-0.68%)
Aug 28, 2002 0.4702 0.4721 0.4685 0.4698 2,115,090 -0.00(-0.54%)
Aug 27, 2002 0.4672 0.4825 0.4672 0.4723 166,857 +0.00(+0.50%)
Aug 26, 2002 0.4664 0.4713 0.4659 0.4700 121,030 +0.00(+0.82%)
Aug 23, 2002 0.4700 0.4700 0.4662 0.4662 470,020 -0.00(-0.77%)
Aug 22, 2002 0.4681 0.4736 0.4659 0.4698 97,529 +0.00(+0.59%)
Aug 21, 2002 0.4617 0.4706 0.4617 0.4670 68,152 +0.01(+1.20%)
Aug 20, 2002 0.4615 0.4627 0.4606 0.4615 74,028 -0.01(-1.41%)
Aug 16, 2002 0.4787 0.4787 0.4670 0.4681 163,331 -0.01(-2.31%)
Aug 15, 2002 0.4564 0.4849 0.4542 0.4791 146,881 +0.03(+6.23%)
Aug 14, 2002 0.4419 0.4568 0.4419 0.4510 227,959 +0.01(+2.07%)
Aug 13, 2002 0.4393 0.4459 0.4362 0.4419 470,020 -0.00(-0.14%)
Aug 12, 2002 0.4504 0.4515 0.4404 0.4425 317,263 +0.03(+7.16%)
Aug 07, 2002 0.4034 0.4132 0.4034 0.4130 162,156 +0.01(+2.43%)
Aug 06, 2002 0.3934 0.4085 0.3934 0.4032 206,808 +0.01(+3.55%)
Aug 05, 2002 0.4021 0.4053 0.3893 0.3893 177,432 -0.01(-3.17%)
Aug 02, 2002 0.4042 0.4062 0.4021 0.4021 300,812 -0.00(-0.53%)
Aug 01, 2002 0.3981 0.4049 0.3968 0.4042 86,953 +0.01(+2.15%)
Jul 31, 2002 0.3896 0.3964 0.3842 0.3957 83,428 +0.01(+1.58%)
Jul 30, 2002 0.3891 0.3923 0.3872 0.3896 66,977 +0.00(+0.11%)
Jul 29, 2002 0.3755 0.3896 0.3755 0.3891 428,893 +0.02(+4.16%)
Jul 26, 2002 0.3713 0.3736 0.3689 0.3736 44,651 +0.00(+0.63%)
Jul 25, 2002 0.3755 0.3772 0.3681 0.3713 244,410 -0.00(-0.29%)
Jul 24, 2002 0.3751 0.3766 0.3555 0.3723 386,591 -0.00(-0.74%)
Jul 23, 2002 0.3951 0.3951 0.3745 0.3751 184,482 -0.02(-5.22%)
Jul 22, 2002 0.4021 0.4042 0.3957 0.3957 56,402 -0.01(-2.72%)
Jul 19, 2002 0.4170 0.4172 0.4064 0.4068 380,716 -0.01(-2.70%)
Jul 17, 2002 0.4255 0.4255 0.4170 0.4181 64,627 -0.04(-8.77%)
Jul 12, 2002 0.4627 0.4630 0.4583 0.4583 235,010 -0.00(-0.78%)
Jul 11, 2002 0.4732 0.4734 0.4619 0.4619 359,565 -0.01(-2.65%)
Jul 10, 2002 0.4764 0.4768 0.4734 0.4744 103,404 -0.00(-0.67%)
Jul 09, 2002 0.4766 0.4776 0.4766 0.4776 649,802 +0.00(+0.22%)
Jul 08, 2002 0.4617 0.4766 0.4617 0.4766 284,362 +0.01(+2.85%)
Jul 05, 2002 0.4644 0.4659 0.4574 0.4634 822,535 -0.00(-0.50%)
Jul 04, 2002 0.4808 0.4840 0.4653 0.4657 103,404 +0.00(+0.00%)
Jul 03, 2002 0.4808 0.4840 0.4653 0.4657 103,404 -0.01(-2.45%)
Jul 02, 2002 0.4862 0.4862 0.4744 0.4774 149,231 -0.01(-1.84%)
Jul 01, 2002 0.4779 0.4864 0.4779 0.4864 18,800 +0.01(+1.42%)
Jun 28, 2002 0.4872 0.4872 0.4734 0.4796 286,712 -0.01(-2.00%)
Jun 27, 2002 0.4957 0.4979 0.4893 0.4893 125,730 -0.00(-0.30%)
Jun 26, 2002 0.4936 0.4979 0.4872 0.4908 123,380 -0.01(-1.41%)
Jun 25, 2002 0.4915 0.5032 0.4915 0.4979 232,659 +0.00(+0.00%)
Jun 21, 2002 0.4959 0.4979 0.4936 0.4979 219,734 -0.00(-0.04%)
Jun 20, 2002 0.5213 0.5213 0.4981 0.4981 485,295 -0.01(-2.82%)
Jun 19, 2002 0.5074 0.5140 0.5064 0.5125 795,508 +0.00(+0.42%)
Jun 18, 2002 0.5064 0.5106 0.5032 0.5104 285,537 +0.00(+0.80%)
Jun 17, 2002 0.5053 0.5102 0.5000 0.5064 420,667 +0.01(+1.28%)
Jun 14, 2002 0.4808 0.5000 0.4808 0.5000 1,023,468 +0.02(+4.86%)
Jun 12, 2002 0.4819 0.4819 0.4744 0.4768 243,235 -0.01(-1.06%)
Jun 11, 2002 0.4883 0.4885 0.4789 0.4819 451,219 -0.01(-1.31%)
Jun 10, 2002 0.4893 0.4925 0.4883 0.4883 387,766 -0.00(-0.43%)
Jun 07, 2002 0.4957 0.5006 0.4840 0.4904 392,466 -0.01(-1.83%)
Jun 06, 2002 0.5000 0.5074 0.4985 0.4996 106,929 -0.00(-0.55%)
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.