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 (%)
Jul 31, 2003 0.6185 0.6213 0.6166 0.6207 150,679 -0.00(-0.31%)
Jul 30, 2003 0.6207 0.6250 0.6164 0.6226 179,881 -0.00(-0.07%)
Jul 29, 2003 0.6190 0.6233 0.6138 0.6230 169,368 +0.01(+0.87%)
Jul 28, 2003 0.6271 0.6275 0.6130 0.6177 105,125 -0.01(-1.33%)
Jul 25, 2003 0.6179 0.6269 0.6179 0.6260 100,453 +0.01(+2.02%)
Jul 24, 2003 0.6057 0.6158 0.6057 0.6136 732,373 +0.01(+1.31%)
Jul 23, 2003 0.5950 0.6070 0.5950 0.6057 204,410 +0.01(+1.98%)
Jul 22, 2003 0.5907 0.5939 0.5875 0.5939 350,418 +0.00(+0.54%)
Jul 21, 2003 0.5819 0.5912 0.5819 0.5907 84,100 +0.01(+1.43%)
Jul 18, 2003 0.5897 0.5897 0.5822 0.5824 149,511 -0.01(-1.95%)
Jul 17, 2003 0.5976 0.5982 0.5903 0.5939 440,358 -0.01(-0.86%)
Jul 16, 2003 0.5909 0.5991 0.5907 0.5991 260,477 +0.01(+1.78%)
Jul 15, 2003 0.5939 0.5939 0.5864 0.5886 341,073 -0.01(-1.54%)
Jul 14, 2003 0.5950 0.6014 0.5939 0.5978 407,653 +0.01(+0.94%)
Jul 11, 2003 0.6023 0.6023 0.5922 0.5922 323,552 -0.01(-1.71%)
Jul 10, 2003 0.5993 0.6044 0.5993 0.6025 324,720 -0.00(-0.35%)
Jul 09, 2003 0.5959 0.6048 0.5939 0.6046 476,568 +0.00(+0.50%)
Jul 08, 2003 0.5948 0.6016 0.5941 0.6016 474,232 +0.01(+1.15%)
Jul 07, 2003 0.5796 0.5963 0.5779 0.5948 399,476 +0.02(+2.62%)
Jul 03, 2003 0.5762 0.5807 0.5762 0.5796 147,175 +0.00(+0.67%)
Jul 02, 2003 0.5719 0.5770 0.5719 0.5757 390,132 +0.01(+1.20%)
Jul 01, 2003 0.5620 0.5689 0.5608 0.5689 73,587 +0.01(+0.99%)
Jun 30, 2003 0.5676 0.5676 0.5629 0.5633 322,384 -0.00(-0.75%)
Jun 27, 2003 0.5565 0.5670 0.5543 0.5676 67,747 +0.01(+1.65%)
Jun 26, 2003 0.5575 0.5593 0.5567 0.5584 100,453 +0.00(+0.04%)
Jun 25, 2003 0.5533 0.5629 0.5533 0.5582 207,914 +0.01(+1.87%)
Jun 24, 2003 0.5575 0.5618 0.5376 0.5479 179,881 -0.01(-2.10%)
Jun 23, 2003 0.5691 0.5691 0.5550 0.5597 100,453 -0.01(-1.51%)
Jun 20, 2003 0.5719 0.5719 0.5638 0.5683 424,005 -0.01(-1.12%)
Jun 19, 2003 0.5672 0.5781 0.5623 0.5747 155,352 +0.00(+0.41%)
Jun 18, 2003 0.5779 0.5843 0.5719 0.5723 86,436 -0.01(-1.26%)
Jun 17, 2003 0.5768 0.5830 0.5725 0.5796 117,974 +0.00(+0.37%)
Jun 16, 2003 0.5650 0.5775 0.5635 0.5775 126,150 +0.01(+1.73%)
Jun 13, 2003 0.5715 0.5751 0.5674 0.5676 228,939 -0.00(-0.64%)
Jun 12, 2003 0.5695 0.5753 0.5695 0.5712 318,880 -0.00(-0.63%)
Jun 11, 2003 0.5952 0.5952 0.5742 0.5749 679,811 -0.02(-3.35%)
Jun 10, 2003 0.6027 0.6027 0.5924 0.5948 331,729 -0.01(-1.28%)
Jun 09, 2003 0.6100 0.6119 0.5997 0.6025 126,150 -0.01(-1.47%)
Jun 06, 2003 0.6132 0.6185 0.6093 0.6115 275,662 +0.00(+0.42%)
Jun 05, 2003 0.5937 0.6104 0.5937 0.6089 239,452 +0.02(+3.04%)
Jun 04, 2003 0.5849 0.5914 0.5843 0.5909 42,050 +0.01(+1.21%)
Jun 03, 2003 0.5642 0.5856 0.5642 0.5839 156,520 +0.01(+2.52%)
Jun 02, 2003 0.5715 0.5730 0.5640 0.5695 702,004 -0.00(-0.34%)
May 30, 2003 0.5736 0.5783 0.5712 0.5715 221,931 -0.00(-0.82%)
May 29, 2003 0.5875 0.5877 0.5762 0.5762 128,486 -0.01(-2.04%)
May 28, 2003 0.5982 0.5982 0.5867 0.5882 85,268 -0.01(-1.93%)
May 27, 2003 0.5740 0.6042 0.5740 0.5997 99,285 +0.01(+2.56%)
May 23, 2003 0.5903 0.5905 0.5845 0.5847 24,529 -0.01(-1.19%)
May 22, 2003 0.5875 0.5961 0.5867 0.5918 33,873 +0.00(+0.40%)
May 21, 2003 0.5905 0.5912 0.5854 0.5894 99,285 -0.00(-0.18%)
May 20, 2003 0.5822 0.5967 0.5822 0.5905 348,082 +0.01(+2.11%)
May 19, 2003 0.5918 0.5918 0.5781 0.5783 115,637 -0.02(-2.63%)
May 16, 2003 0.6034 0.6076 0.5939 0.5939 71,251 -0.00(-0.68%)
May 15, 2003 0.6040 0.6040 0.5978 0.5980 86,436 -0.01(-0.99%)
May 14, 2003 0.6025 0.6068 0.5993 0.6040 99,285 +0.00(+0.25%)
May 13, 2003 0.6117 0.6134 0.6014 0.6025 258,141 -0.01(-1.30%)
May 12, 2003 0.5924 0.6143 0.5924 0.6104 470,728 +0.02(+3.33%)
May 09, 2003 0.6100 0.6100 0.5843 0.5907 251,132 -0.03(-4.13%)
May 08, 2003 0.6228 0.6297 0.6121 0.6162 212,586 -0.01(-2.04%)
May 07, 2003 0.6335 0.6348 0.6248 0.6290 301,359 -0.00(-0.37%)
May 06, 2003 0.6282 0.6365 0.6260 0.6314 369,107 +0.01(+0.99%)
May 05, 2003 0.6252 0.6286 0.6226 0.6252 412,325 +0.01(+1.18%)
May 02, 2003 0.5984 0.6228 0.5982 0.6179 476,568 +0.02(+3.66%)
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.