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

Gildan Activewear (NY: GIL )

35.30 +0.23 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 3.626 3.686 3.546 3.592 615,567 -0.04(-1.15%)
May 30, 2006 3.695 3.720 3.621 3.634 836,331 -0.01(-0.21%)
May 26, 2006 3.647 3.698 3.622 3.642 820,562 -0.01(-0.14%)
May 25, 2006 3.601 3.662 3.590 3.647 390,716 +0.06(+1.69%)
May 24, 2006 3.601 3.615 3.547 3.586 789,608 -0.02(-0.64%)
May 23, 2006 3.591 3.652 3.591 3.609 663,458 +0.07(+2.11%)
May 22, 2006 3.614 3.614 3.427 3.535 996,939 -0.10(-2.64%)
May 19, 2006 3.661 3.676 3.579 3.631 505,186 -0.02(-0.56%)
May 18, 2006 3.686 3.733 3.587 3.651 902,326 +0.01(+0.28%)
May 17, 2006 3.639 3.663 3.602 3.641 793,697 -0.06(-1.60%)
May 16, 2006 3.746 3.795 3.680 3.700 1,004,531 -0.06(-1.53%)
May 15, 2006 3.497 3.780 3.497 3.758 2,409,124 +0.07(+1.83%)
May 12, 2006 3.825 3.825 3.660 3.690 2,380,507 -0.13(-3.32%)
May 11, 2006 3.775 3.841 3.619 3.817 4,199,761 +0.00(+0.07%)
May 10, 2006 3.786 3.837 3.786 3.814 411,741 +0.02(+0.52%)
May 09, 2006 3.835 3.870 3.758 3.794 1,151,123 -0.06(-1.47%)
May 08, 2006 3.978 4.002 3.806 3.851 1,957,669 -0.13(-3.35%)
May 05, 2006 4.091 4.112 3.911 3.984 1,530,159 -0.10(-2.43%)
May 04, 2006 4.195 4.195 4.084 4.084 3,137,994 -0.05(-1.28%)
May 03, 2006 4.140 4.150 4.124 4.137 492,337 +0.02(+0.44%)
May 02, 2006 4.075 4.121 4.075 4.119 711,932 +0.06(+1.50%)
May 01, 2006 4.148 4.148 4.054 4.058 1,448,394 -0.03(-0.65%)
Apr 28, 2006 3.930 4.091 3.928 4.085 1,301,803 +0.13(+3.27%)
Apr 27, 2006 3.971 4.018 3.945 3.955 704,924 -0.01(-0.28%)
Apr 26, 2006 3.967 3.990 3.954 3.966 1,292,458 -0.00(-0.02%)
Apr 25, 2006 4.002 4.013 3.964 3.967 783,768 -0.03(-0.77%)
Apr 24, 2006 3.961 4.028 3.942 3.998 902,326 +0.02(+0.39%)
Apr 21, 2006 4.001 4.002 3.918 3.983 963,065 -0.02(-0.41%)
Apr 20, 2006 4.065 4.067 3.979 3.999 405,900 -0.08(-1.89%)
Apr 19, 2006 4.059 4.091 4.049 4.076 843,339 +0.02(+0.42%)
Apr 18, 2006 4.024 4.067 4.003 4.059 1,308,811 +0.04(+1.04%)
Apr 17, 2006 4.011 4.029 3.998 4.017 401,228 +0.02(+0.58%)
Apr 13, 2006 4.113 4.113 3.978 3.994 911,671 -0.12(-2.89%)
Apr 12, 2006 4.007 4.131 4.007 4.113 861,444 +0.04(+1.03%)
Apr 11, 2006 4.138 4.152 4.055 4.071 1,177,404 -0.05(-1.31%)
Apr 10, 2006 4.135 4.199 4.125 4.125 1,285,450 -0.00(-0.04%)
Apr 07, 2006 4.234 4.295 4.120 4.127 1,635,284 -0.10(-2.35%)
Apr 06, 2006 4.046 4.277 4.046 4.226 2,412,628 +0.26(+6.61%)
Apr 05, 2006 3.832 3.966 3.822 3.964 2,284,142 +0.14(+3.56%)
Apr 04, 2006 3.859 3.900 3.772 3.828 3,060,902 -0.08(-1.93%)
Apr 03, 2006 4.075 4.102 3.890 3.903 2,183,104 -0.17(-4.06%)
Mar 31, 2006 4.142 4.143 4.043 4.068 1,106,737 -0.07(-1.78%)
Mar 30, 2006 4.208 4.208 4.098 4.142 1,062,934 +0.02(+0.39%)
Mar 29, 2006 3.984 4.131 3.984 4.126 1,954,749 +0.15(+3.81%)
Mar 28, 2006 4.092 4.195 3.938 3.974 2,696,467 -0.13(-3.09%)
Mar 27, 2006 4.199 4.232 3.981 4.101 5,576,320 -0.15(-3.62%)
Mar 24, 2006 4.401 4.401 4.252 4.255 2,060,458 -0.13(-2.99%)
Mar 23, 2006 4.392 4.404 4.353 4.386 631,336 +0.00(+0.06%)
Mar 22, 2006 4.426 4.426 4.360 4.383 1,672,078 -0.04(-0.87%)
Mar 21, 2006 4.443 4.467 4.415 4.422 786,688 -0.01(-0.27%)
Mar 20, 2006 4.406 4.456 4.406 4.434 1,025,557 +0.03(+0.66%)
Mar 17, 2006 4.512 4.512 4.402 4.405 915,759 -0.05(-1.10%)
Mar 16, 2006 4.519 4.526 4.454 4.454 656,449 -0.06(-1.27%)
Mar 15, 2006 4.537 4.540 4.497 4.511 855,020 -0.02(-0.43%)
Mar 14, 2006 4.426 4.533 4.426 4.531 956,641 +0.10(+2.36%)
Mar 13, 2006 4.474 4.474 4.364 4.426 790,192 -0.05(-1.03%)
Mar 10, 2006 4.445 4.488 4.413 4.472 578,773 +0.04(+0.95%)
Mar 09, 2006 4.462 4.466 4.415 4.430 667,546 -0.02(-0.40%)
Mar 08, 2006 4.472 4.472 4.409 4.448 738,214 -0.02(-0.56%)
Mar 07, 2006 4.517 4.517 4.428 4.473 662,874 -0.05(-1.19%)
Mar 06, 2006 4.498 4.535 4.454 4.527 640,097 +0.05(+1.13%)
Mar 03, 2006 4.499 4.499 4.454 4.477 462,551 -0.02(-0.55%)
Mar 02, 2006 4.493 4.540 4.465 4.501 1,903,354 +0.01(+0.32%)
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.