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

Gildan Activewear (NY: GIL )

33.12 +0.02 (+0.05%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 6, 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 29, 2003 0.6387 0.6387 0.6377 0.6377 240,680 -0.00(-0.20%)
Aug 28, 2003 0.6381 0.6413 0.6381 0.6389 345,832 +0.00(+0.30%)
Aug 27, 2003 0.6379 0.6379 0.6351 0.6370 112,161 -0.00(-0.43%)
Aug 26, 2003 0.6383 0.6419 0.6379 0.6398 39,724 +0.00(+0.03%)
Aug 25, 2003 0.6387 0.6413 0.6372 0.6396 171,747 +0.00(+0.47%)
Aug 22, 2003 0.6355 0.6372 0.6297 0.6366 293,256 -0.00(-0.07%)
Aug 21, 2003 0.6372 0.6377 0.6370 0.6370 39,724 -0.00(-0.13%)
Aug 20, 2003 0.6409 0.6409 0.6355 0.6379 79,448 -0.00(-0.77%)
Aug 19, 2003 0.6424 0.6428 0.6391 0.6428 285,078 -0.00(-0.33%)
Aug 18, 2003 0.6441 0.6477 0.6434 0.6449 103,983 -0.00(-0.20%)
Aug 15, 2003 0.6460 0.6462 0.6449 0.6462 10,515 +0.00(+0.17%)
Aug 14, 2003 0.6490 0.6490 0.6441 0.6451 92,299 -0.01(-0.92%)
Aug 13, 2003 0.6498 0.6511 0.6498 0.6511 14,020 -0.00(-0.23%)
Aug 12, 2003 0.6503 0.6526 0.6464 0.6526 38,555 +0.00(+0.33%)
Aug 11, 2003 0.6475 0.6543 0.6475 0.6505 107,488 +0.00(+0.46%)
Aug 08, 2003 0.6516 0.6535 0.6451 0.6475 382,051 +0.00(+0.40%)
Aug 07, 2003 0.6270 0.6483 0.6130 0.6449 385,556 +0.02(+3.22%)
Aug 06, 2003 0.6270 0.6314 0.6207 0.6248 127,350 +0.00(+0.48%)
Aug 05, 2003 0.6124 0.6218 0.6124 0.6218 50,239 +0.01(+1.75%)
Aug 04, 2003 0.6096 0.6111 0.6047 0.6111 63,091 -0.00(-0.28%)
Aug 01, 2003 0.6150 0.6150 0.6083 0.6128 106,320 -0.01(-1.24%)
Jul 31, 2003 0.6184 0.6212 0.6165 0.6205 150,717 -0.00(-0.31%)
Jul 30, 2003 0.6205 0.6248 0.6163 0.6225 179,926 -0.00(-0.07%)
Jul 29, 2003 0.6188 0.6231 0.6137 0.6229 169,411 +0.01(+0.87%)
Jul 28, 2003 0.6270 0.6274 0.6128 0.6175 105,151 -0.01(-1.33%)
Jul 25, 2003 0.6178 0.6267 0.6178 0.6259 100,478 +0.01(+2.02%)
Jul 24, 2003 0.6056 0.6156 0.6056 0.6135 732,557 +0.01(+1.31%)
Jul 23, 2003 0.5949 0.6068 0.5949 0.6056 204,461 +0.01(+1.98%)
Jul 22, 2003 0.5906 0.5938 0.5874 0.5938 350,505 +0.00(+0.54%)
Jul 21, 2003 0.5818 0.5910 0.5818 0.5906 84,121 +0.01(+1.43%)
Jul 18, 2003 0.5895 0.5895 0.5820 0.5822 149,549 -0.01(-1.95%)
Jul 17, 2003 0.5974 0.5981 0.5901 0.5938 440,469 -0.01(-0.86%)
Jul 16, 2003 0.5908 0.5989 0.5906 0.5989 260,542 +0.01(+1.78%)
Jul 15, 2003 0.5938 0.5938 0.5863 0.5884 341,159 -0.01(-1.54%)
Jul 14, 2003 0.5949 0.6013 0.5938 0.5976 407,755 +0.01(+0.94%)
Jul 11, 2003 0.6021 0.6021 0.5921 0.5921 323,633 -0.01(-1.71%)
Jul 10, 2003 0.5991 0.6043 0.5991 0.6023 324,802 -0.00(-0.35%)
Jul 09, 2003 0.5957 0.6047 0.5938 0.6045 476,688 +0.00(+0.50%)
Jul 08, 2003 0.5946 0.6015 0.5940 0.6015 474,351 +0.01(+1.15%)
Jul 07, 2003 0.5794 0.5961 0.5777 0.5946 399,576 +0.02(+2.62%)
Jul 03, 2003 0.5760 0.5805 0.5760 0.5794 147,212 +0.00(+0.67%)
Jul 02, 2003 0.5717 0.5769 0.5717 0.5756 390,229 +0.01(+1.20%)
Jul 01, 2003 0.5619 0.5687 0.5606 0.5687 73,606 +0.01(+0.99%)
Jun 30, 2003 0.5675 0.5675 0.5628 0.5632 322,465 -0.00(-0.75%)
Jun 27, 2003 0.5563 0.5668 0.5542 0.5675 67,764 +0.01(+1.65%)
Jun 26, 2003 0.5574 0.5591 0.5566 0.5583 100,478 +0.00(+0.04%)
Jun 25, 2003 0.5531 0.5628 0.5531 0.5581 207,966 +0.01(+1.87%)
Jun 24, 2003 0.5574 0.5617 0.5375 0.5478 179,926 -0.01(-2.10%)
Jun 23, 2003 0.5690 0.5690 0.5548 0.5595 100,478 -0.01(-1.51%)
Jun 20, 2003 0.5717 0.5717 0.5636 0.5681 424,112 -0.01(-1.12%)
Jun 19, 2003 0.5670 0.5779 0.5621 0.5745 155,390 +0.00(+0.41%)
Jun 18, 2003 0.5777 0.5842 0.5717 0.5722 86,458 -0.01(-1.26%)
Jun 17, 2003 0.5767 0.5829 0.5724 0.5794 118,003 +0.00(+0.37%)
Jun 16, 2003 0.5649 0.5773 0.5634 0.5773 126,182 +0.01(+1.73%)
Jun 13, 2003 0.5713 0.5750 0.5673 0.5675 228,997 -0.00(-0.64%)
Jun 12, 2003 0.5694 0.5752 0.5694 0.5711 318,960 -0.00(-0.63%)
Jun 11, 2003 0.5951 0.5951 0.5741 0.5747 679,981 -0.02(-3.35%)
Jun 10, 2003 0.6026 0.6026 0.5923 0.5946 331,812 -0.01(-1.28%)
Jun 09, 2003 0.6098 0.6118 0.5996 0.6023 126,182 -0.01(-1.47%)
Jun 06, 2003 0.6130 0.6184 0.6092 0.6113 275,731 +0.00(+0.42%)
Jun 05, 2003 0.5936 0.6103 0.5936 0.6088 239,512 +0.02(+3.04%)
Jun 04, 2003 0.5848 0.5912 0.5842 0.5908 42,060 +0.01(+1.21%)
Jun 03, 2003 0.5640 0.5854 0.5640 0.5837 156,559 +0.01(+2.52%)
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.