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

Gildan Activewear (NY: GIL )

35.20 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 0.6370 0.6400 0.6363 0.6382 171,704 +0.00(+0.07%)
Jan 29, 2004 0.6380 0.6406 0.6363 0.6378 116,806 -0.00(-0.73%)
Jan 28, 2004 0.6496 0.6515 0.6425 0.6425 934,448 -0.01(-1.09%)
Jan 27, 2004 0.6541 0.6560 0.6485 0.6496 182,217 -0.00(-0.39%)
Jan 26, 2004 0.6618 0.6618 0.6521 0.6521 628,416 -0.01(-1.46%)
Jan 23, 2004 0.6577 0.6618 0.6530 0.6618 206,746 +0.00(+0.49%)
Jan 22, 2004 0.6517 0.6588 0.6513 0.6586 32,705 +0.01(+1.05%)
Jan 21, 2004 0.6605 0.6605 0.6498 0.6517 237,116 -0.01(-0.98%)
Jan 20, 2004 0.6534 0.6581 0.6507 0.6581 476,568 +0.01(+1.55%)
Jan 16, 2004 0.6500 0.6528 0.6481 0.6481 67,747 -0.00(-0.26%)
Jan 15, 2004 0.6449 0.6517 0.6408 0.6498 137,831 +0.00(+0.66%)
Jan 14, 2004 0.6468 0.6468 0.6434 0.6455 115,637 -0.00(-0.23%)
Jan 13, 2004 0.6447 0.6524 0.6447 0.6470 121,478 +0.00(+0.20%)
Jan 12, 2004 0.6451 0.6459 0.6423 0.6457 28,033 -0.00(-0.43%)
Jan 09, 2004 0.6635 0.6654 0.6427 0.6485 186,889 +0.00(+0.00%)
Jan 08, 2004 0.6528 0.6539 0.6432 0.6485 595,710 -0.00(-0.69%)
Jan 07, 2004 0.6614 0.6614 0.6509 0.6530 700,836 -0.01(-0.94%)
Jan 06, 2004 0.6646 0.6652 0.6528 0.6592 540,811 -0.00(-0.65%)
Jan 05, 2004 0.6783 0.6860 0.6633 0.6635 544,316 -0.01(-2.02%)
Jan 02, 2004 0.6609 0.6810 0.6609 0.6772 244,124 +0.02(+2.46%)
Dec 31, 2003 0.6648 0.6663 0.6607 0.6609 106,293 -0.00(-0.68%)
Dec 30, 2003 0.6571 0.6667 0.6571 0.6654 233,612 +0.01(+1.83%)
Dec 29, 2003 0.6487 0.6543 0.6485 0.6534 71,251 +0.00(+0.73%)
Dec 26, 2003 0.6487 0.6487 0.6487 0.6487 2,336 +0.00(+0.03%)
Dec 24, 2003 0.6357 0.6487 0.6357 0.6485 203,242 +0.01(+1.99%)
Dec 23, 2003 0.6295 0.6359 0.6288 0.6359 178,713 +0.01(+1.85%)
Dec 22, 2003 0.6162 0.6230 0.6156 0.6243 339,905 +0.01(+1.32%)
Dec 19, 2003 0.6040 0.6162 0.6031 0.6162 273,326 +0.01(+1.41%)
Dec 18, 2003 0.6016 0.6076 0.6016 0.6076 78,260 +0.00(+0.82%)
Dec 17, 2003 0.5971 0.6027 0.5971 0.6027 224,267 +0.01(+1.33%)
Dec 16, 2003 0.5920 0.5991 0.5920 0.5948 739,382 +0.00(+0.22%)
Dec 15, 2003 0.5997 0.6038 0.5935 0.5935 197,402 -0.01(-1.18%)
Dec 12, 2003 0.6076 0.6111 0.6016 0.6006 668,130 -0.01(-1.20%)
Dec 11, 2003 0.5843 0.6098 0.5828 0.6078 385,459 +0.02(+3.01%)
Dec 10, 2003 0.5800 0.5950 0.5800 0.5901 99,285 +0.01(+1.73%)
Dec 09, 2003 0.5905 0.5905 0.5779 0.5800 88,772 -0.01(-1.53%)
Dec 08, 2003 0.5918 0.5946 0.5879 0.5890 167,032 -0.00(-0.11%)
Dec 05, 2003 0.5935 0.5941 0.5884 0.5897 388,964 -0.00(-0.04%)
Dec 04, 2003 0.6087 0.6087 0.5886 0.5899 1,226,463 -0.02(-3.57%)
Dec 03, 2003 0.6183 0.6230 0.6115 0.6117 462,551 -0.01(-2.12%)
Dec 02, 2003 0.6260 0.6260 0.6250 0.6250 449,703 -0.00(-0.17%)
Dec 01, 2003 0.6260 0.6260 0.6250 0.6260 366,770 +0.00(+0.00%)
Nov 28, 2003 0.6260 0.6260 0.6248 0.6260 128,486 +0.00(+0.00%)
Nov 26, 2003 0.6256 0.6260 0.6243 0.6260 362,098 +0.00(+0.38%)
Nov 25, 2003 0.6190 0.6190 0.6190 0.6237 571,181 +0.00(+0.73%)
Nov 24, 2003 0.6292 0.6292 0.6141 0.6192 383,123 -0.01(-1.09%)
Nov 21, 2003 0.6260 0.6288 0.6260 0.6260 72,419 -0.00(-0.17%)
Nov 20, 2003 0.6378 0.6378 0.6278 0.6271 334,065 -0.01(-1.51%)
Nov 19, 2003 0.6078 0.6376 0.6076 0.6367 483,577 +0.04(+5.87%)
Nov 18, 2003 0.5969 0.6034 0.5959 0.6014 367,939 +0.01(+2.00%)
Nov 17, 2003 0.5892 0.5907 0.5882 0.5897 179,881 -0.01(-1.40%)
Nov 14, 2003 0.5815 0.5980 0.5815 0.5980 75,923 +0.01(+2.49%)
Nov 13, 2003 0.5924 0.5956 0.5800 0.5834 442,694 -0.01(-2.08%)
Nov 12, 2003 0.5950 0.5961 0.5944 0.5959 203,242 +0.01(+1.16%)
Nov 11, 2003 0.5832 0.5918 0.5832 0.5890 371,443 +0.00(+0.70%)
Nov 10, 2003 0.5854 0.5854 0.5849 0.5849 60,739 -0.00(-0.29%)
Nov 07, 2003 0.5852 0.5875 0.5852 0.5867 157,688 +0.01(+1.56%)
Nov 06, 2003 0.5608 0.5779 0.5608 0.5777 273,326 +0.01(+1.85%)
Nov 05, 2003 0.5858 0.5858 0.5670 0.5672 294,351 -0.02(-3.04%)
Nov 04, 2003 0.5858 0.5858 0.5832 0.5849 175,209 -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.