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

Gildan Activewear (NY: GIL )

35.51 -0.25 (-0.70%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 22, 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 (%)
Mar 31, 2003 0.5279 0.5296 0.5149 0.5291 171,557 +0.00(+0.40%)
Mar 28, 2003 0.5266 0.5276 0.5168 0.5270 170,382 -0.00(-0.92%)
Mar 27, 2003 0.5285 0.5334 0.5285 0.5319 183,307 +0.00(+0.68%)
Mar 26, 2003 0.5323 0.5330 0.5270 0.5283 118,680 -0.00(-0.76%)
Mar 25, 2003 0.5259 0.5336 0.5259 0.5323 70,503 +0.01(+1.30%)
Mar 24, 2003 0.5240 0.5283 0.5168 0.5255 209,158 -0.00(-0.12%)
Mar 21, 2003 0.5281 0.5330 0.5251 0.5261 331,364 +0.00(+0.24%)
Mar 20, 2003 0.5325 0.5325 0.5170 0.5249 329,014 -0.01(-1.00%)
Mar 19, 2003 0.5319 0.5319 0.5270 0.5302 49,352 +0.00(+0.08%)
Mar 18, 2003 0.5404 0.5404 0.5268 0.5298 91,653 -0.01(-1.19%)
Mar 17, 2003 0.5276 0.5361 0.5276 0.5361 453,569 +0.01(+1.86%)
Mar 14, 2003 0.5253 0.5293 0.5249 0.5264 185,657 +0.00(+0.49%)
Mar 13, 2003 0.5198 0.5298 0.5176 0.5238 230,309 +0.00(+0.90%)
Mar 12, 2003 0.5264 0.5274 0.5191 0.5191 90,478 -0.01(-1.61%)
Mar 11, 2003 0.5293 0.5336 0.5230 0.5276 98,704 -0.00(-0.16%)
Mar 10, 2003 0.5330 0.5410 0.5261 0.5285 212,684 -0.01(-1.43%)
Mar 07, 2003 0.5287 0.5383 0.5257 0.5361 150,406 +0.01(+1.53%)
Mar 06, 2003 0.5304 0.5304 0.5210 0.5281 63,452 -0.00(-0.16%)
Mar 05, 2003 0.5338 0.5342 0.5274 0.5289 150,406 -0.01(-1.11%)
Mar 04, 2003 0.5387 0.5415 0.5332 0.5349 182,132 -0.01(-1.68%)
Mar 03, 2003 0.5391 0.5447 0.5368 0.5440 68,152 +0.00(+0.27%)
Feb 28, 2003 0.5361 0.5430 0.5357 0.5425 88,128 +0.00(+0.91%)
Feb 27, 2003 0.5266 0.5376 0.5266 0.5376 198,583 +0.01(+1.69%)
Feb 26, 2003 0.5410 0.5410 0.5279 0.5287 130,430 -0.01(-2.43%)
Feb 25, 2003 0.5398 0.5476 0.5347 0.5419 186,832 +0.00(+0.28%)
Feb 24, 2003 0.5383 0.5453 0.5383 0.5404 156,281 +0.00(+0.24%)
Feb 21, 2003 0.5417 0.5417 0.5376 0.5391 41,126 -0.01(-0.98%)
Feb 20, 2003 0.5357 0.5444 0.5355 0.5444 136,305 +0.01(+1.67%)
Feb 19, 2003 0.5417 0.5438 0.5247 0.5355 118,680 -0.01(-1.49%)
Feb 18, 2003 0.5332 0.5466 0.5315 0.5436 250,285 +0.01(+1.59%)
Feb 14, 2003 0.5149 0.5357 0.5132 0.5351 128,080 +0.01(+2.11%)
Feb 13, 2003 0.5361 0.5361 0.5234 0.5240 124,555 -0.01(-2.65%)
Feb 12, 2003 0.5368 0.5402 0.5319 0.5383 196,233 -0.00(-0.20%)
Feb 11, 2003 0.5425 0.5425 0.5389 0.5393 63,452 -0.00(-0.43%)
Feb 10, 2003 0.5404 0.5442 0.5319 0.5417 95,179 +0.00(+0.39%)
Feb 07, 2003 0.5496 0.5513 0.5385 0.5396 121,030 -0.01(-1.93%)
Feb 06, 2003 0.5468 0.5506 0.5451 0.5502 264,386 +0.02(+3.11%)
Feb 05, 2003 0.5385 0.5404 0.5325 0.5336 197,408 -0.00(-0.91%)
Feb 04, 2003 0.5391 0.5453 0.5385 0.5385 235,010 -0.01(-1.56%)
Feb 03, 2003 0.5466 0.5534 0.5438 0.5470 131,605 +0.00(+0.08%)
Jan 31, 2003 0.5455 0.5527 0.5438 0.5466 117,505 +0.00(+0.20%)
Jan 30, 2003 0.5336 0.5457 0.5319 0.5455 175,082 +0.01(+2.56%)
Jan 29, 2003 0.5298 0.5327 0.5298 0.5319 51,702 +0.00(+0.85%)
Jan 28, 2003 0.5136 0.5293 0.5136 0.5274 225,609 +0.01(+2.86%)
Jan 27, 2003 0.5068 0.5213 0.5068 0.5127 209,158 -0.00(-0.45%)
Jan 24, 2003 0.5274 0.5274 0.5138 0.5151 113,979 -0.01(-2.50%)
Jan 23, 2003 0.5255 0.5298 0.5251 0.5283 90,478 +0.00(+0.93%)
Jan 22, 2003 0.5344 0.5353 0.5232 0.5234 126,905 -0.01(-2.23%)
Jan 21, 2003 0.5404 0.5404 0.5351 0.5353 49,352 -0.01(-1.06%)
Jan 17, 2003 0.5374 0.5427 0.5374 0.5410 101,054 +0.00(+0.12%)
Jan 16, 2003 0.5415 0.5453 0.5334 0.5404 263,211 -0.00(-0.04%)
Jan 15, 2003 0.5347 0.5406 0.5347 0.5406 84,603 +0.01(+1.15%)
Jan 14, 2003 0.5372 0.5374 0.5285 0.5344 153,931 -0.00(-0.63%)
Jan 13, 2003 0.5478 0.5478 0.5372 0.5378 251,460 -0.01(-1.37%)
Jan 10, 2003 0.5417 0.5478 0.5417 0.5453 124,555 +0.00(+0.79%)
Jan 09, 2003 0.5404 0.5510 0.5404 0.5410 437,118 -0.00(-0.16%)
Jan 08, 2003 0.5404 0.5419 0.5353 0.5419 108,104 +0.00(+0.12%)
Jan 07, 2003 0.5319 0.5417 0.5281 0.5413 834,285 +0.01(+1.96%)
Jan 06, 2003 0.5159 0.5308 0.5159 0.5308 749,681 +0.02(+3.53%)
Jan 03, 2003 0.5053 0.5127 0.5042 0.5127 111,629 +0.01(+1.47%)
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.