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

Gildan Activewear (NY: GIL )

37.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2004 0.5953 0.6109 0.5953 0.6058 676,264 +0.01(+2.24%)
Jun 29, 2004 0.5894 0.5927 0.5839 0.5925 174,099 +0.01(+0.93%)
Jun 28, 2004 0.5784 0.5879 0.5727 0.5870 367,149 +0.01(+0.98%)
Jun 25, 2004 0.5796 0.5815 0.5691 0.5813 381,361 +0.00(+0.18%)
Jun 24, 2004 0.5773 0.5803 0.5714 0.5803 178,837 +0.01(+1.29%)
Jun 23, 2004 0.5752 0.5752 0.5668 0.5729 162,256 -0.00(-0.77%)
Jun 22, 2004 0.5805 0.5809 0.5773 0.5773 136,200 +0.00(+0.37%)
Jun 21, 2004 0.5763 0.5771 0.5746 0.5752 101,854 -0.01(-1.52%)
Jun 18, 2004 0.5761 0.5866 0.5761 0.5841 113,697 +0.01(+1.65%)
Jun 17, 2004 0.5663 0.5750 0.5663 0.5746 200,155 +0.00(+0.78%)
Jun 16, 2004 0.5623 0.5712 0.5613 0.5701 104,222 +0.00(+0.04%)
Jun 15, 2004 0.5723 0.5746 0.5699 0.5699 54,480 -0.00(-0.37%)
Jun 14, 2004 0.5879 0.5879 0.5720 0.5720 93,563 -0.02(-3.21%)
Jun 10, 2004 0.5910 0.5910 0.5910 0.5910 1,184 -0.00(-0.32%)
Jun 09, 2004 0.5932 0.5982 0.5879 0.5929 219,105 +0.01(+0.86%)
Jun 08, 2004 0.5858 0.5889 0.5805 0.5879 100,669 -0.00(-0.18%)
Jun 07, 2004 0.5847 0.5889 0.5847 0.5889 195,418 +0.01(+1.09%)
Jun 04, 2004 0.5851 0.5889 0.5826 0.5826 54,480 -0.00(-0.25%)
Jun 03, 2004 0.6027 0.6027 0.5841 0.5841 127,909 -0.02(-2.91%)
Jun 02, 2004 0.6094 0.6100 0.6016 0.6016 41,452 -0.01(-1.01%)
Jun 01, 2004 0.6048 0.6077 0.6048 0.6077 121,988 +0.00(+0.31%)
May 28, 2004 0.5995 0.6088 0.5995 0.6058 508,086 +0.00(+0.56%)
May 27, 2004 0.6020 0.6039 0.5989 0.6024 87,642 +0.01(+1.28%)
May 26, 2004 0.6060 0.6067 0.5946 0.5948 104,222 -0.01(-1.78%)
May 25, 2004 0.6037 0.6065 0.6037 0.6056 129,094 +0.01(+0.84%)
May 24, 2004 0.6029 0.6033 0.6005 0.6005 37,899 -0.00(-0.59%)
May 21, 2004 0.6029 0.6094 0.6029 0.6041 50,927 -0.00(-0.14%)
May 20, 2004 0.5995 0.6058 0.5995 0.6050 56,848 +0.01(+1.42%)
May 19, 2004 0.5910 0.6027 0.5910 0.5965 317,406 +0.01(+1.18%)
May 18, 2004 0.5868 0.5896 0.5818 0.5896 78,167 +0.00(+0.65%)
May 17, 2004 0.5883 0.5910 0.5858 0.5858 26,055 -0.01(-1.00%)
May 14, 2004 0.6016 0.6016 0.5875 0.5917 90,010 -0.01(-1.65%)
May 13, 2004 0.6005 0.6035 0.5993 0.6016 98,301 +0.00(+0.07%)
May 12, 2004 0.5936 0.6014 0.5891 0.6012 194,233 +0.01(+1.68%)
May 11, 2004 0.5815 0.5921 0.5815 0.5913 127,909 +0.01(+2.11%)
May 10, 2004 0.5733 0.5790 0.5733 0.5790 594,544 +0.00(+0.66%)
May 07, 2004 0.5771 0.5782 0.5752 0.5752 315,037 -0.00(-0.37%)
May 06, 2004 0.5784 0.5849 0.5771 0.5773 249,898 -0.01(-1.76%)
May 05, 2004 0.5995 0.6027 0.5843 0.5877 1,690,069 -0.03(-4.72%)
May 04, 2004 0.6159 0.6248 0.6157 0.6168 151,597 +0.00(+0.21%)
May 03, 2004 0.6206 0.6206 0.6130 0.6155 202,524 -0.00(-0.03%)
Apr 30, 2004 0.6181 0.6181 0.6147 0.6157 172,915 -0.00(-0.71%)
Apr 29, 2004 0.6238 0.6269 0.6202 0.6202 125,541 -0.00(-0.34%)
Apr 28, 2004 0.6375 0.6385 0.6223 0.6223 206,077 -0.03(-3.91%)
Apr 27, 2004 0.6463 0.6535 0.6461 0.6476 112,513 +0.00(+0.07%)
Apr 26, 2004 0.6482 0.6482 0.6455 0.6472 47,374 -0.00(-0.13%)
Apr 23, 2004 0.6428 0.6501 0.6413 0.6480 185,943 +0.01(+0.99%)
Apr 22, 2004 0.6248 0.6417 0.6248 0.6417 234,501 +0.02(+2.95%)
Apr 21, 2004 0.6288 0.6288 0.6202 0.6233 121,988 -0.01(-0.91%)
Apr 20, 2004 0.6299 0.6333 0.6290 0.6290 84,088 -0.00(-0.13%)
Apr 19, 2004 0.6305 0.6311 0.6292 0.6299 111,329 -0.00(-0.10%)
Apr 16, 2004 0.6290 0.6362 0.6290 0.6305 293,719 -0.00(-0.13%)
Apr 15, 2004 0.6316 0.6333 0.6282 0.6314 98,301 -0.00(-0.03%)
Apr 14, 2004 0.6301 0.6354 0.6269 0.6316 615,862 -0.00(-0.27%)
Apr 13, 2004 0.6354 0.6428 0.6305 0.6333 211,998 -0.01(-1.12%)
Apr 12, 2004 0.6428 0.6438 0.6402 0.6404 247,529 -0.01(-0.98%)
Apr 08, 2004 0.6501 0.6552 0.6432 0.6468 114,882 -0.01(-1.16%)
Apr 07, 2004 0.6723 0.6778 0.6417 0.6544 197,786 -0.01(-2.15%)
Apr 06, 2004 0.6596 0.6713 0.6571 0.6687 204,892 +0.01(+1.70%)
Apr 05, 2004 0.6330 0.6575 0.6330 0.6575 257,004 +0.02(+3.87%)
Apr 02, 2004 0.6417 0.6417 0.6197 0.6330 302,009 -0.01(-2.06%)
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.