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

Gildan Activewear (NY: GIL )

35.49 -0.27 (-0.76%)
Streaming Delayed Price Updated: 2:08 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 0.5280 0.5297 0.5150 0.5293 171,514 +0.00(+0.40%)
Mar 28, 2003 0.5267 0.5278 0.5169 0.5271 170,339 -0.00(-0.92%)
Mar 27, 2003 0.5286 0.5335 0.5286 0.5320 183,261 +0.00(+0.68%)
Mar 26, 2003 0.5325 0.5331 0.5271 0.5284 118,650 -0.00(-0.76%)
Mar 25, 2003 0.5261 0.5337 0.5261 0.5325 70,485 +0.01(+1.30%)
Mar 24, 2003 0.5242 0.5284 0.5169 0.5256 209,106 -0.00(-0.12%)
Mar 21, 2003 0.5282 0.5331 0.5252 0.5263 331,281 +0.00(+0.24%)
Mar 20, 2003 0.5327 0.5327 0.5171 0.5250 328,931 -0.01(-1.00%)
Mar 19, 2003 0.5320 0.5320 0.5271 0.5303 49,339 +0.00(+0.08%)
Mar 18, 2003 0.5405 0.5405 0.5269 0.5299 91,630 -0.01(-1.19%)
Mar 17, 2003 0.5278 0.5363 0.5278 0.5363 453,455 +0.01(+1.86%)
Mar 14, 2003 0.5254 0.5295 0.5250 0.5265 185,611 +0.00(+0.49%)
Mar 13, 2003 0.5199 0.5299 0.5178 0.5239 230,252 +0.00(+0.90%)
Mar 12, 2003 0.5265 0.5276 0.5193 0.5193 90,456 -0.01(-1.61%)
Mar 11, 2003 0.5295 0.5337 0.5231 0.5278 98,679 -0.00(-0.16%)
Mar 10, 2003 0.5331 0.5412 0.5263 0.5286 212,630 -0.01(-1.43%)
Mar 07, 2003 0.5288 0.5384 0.5259 0.5363 150,368 +0.01(+1.53%)
Mar 06, 2003 0.5305 0.5305 0.5212 0.5282 63,436 -0.00(-0.16%)
Mar 05, 2003 0.5339 0.5344 0.5276 0.5290 150,368 -0.01(-1.11%)
Mar 04, 2003 0.5388 0.5416 0.5333 0.5350 182,087 -0.01(-1.68%)
Mar 03, 2003 0.5393 0.5448 0.5369 0.5442 68,135 +0.00(+0.27%)
Feb 28, 2003 0.5363 0.5431 0.5359 0.5427 88,106 +0.00(+0.91%)
Feb 27, 2003 0.5267 0.5378 0.5267 0.5378 198,533 +0.01(+1.69%)
Feb 26, 2003 0.5412 0.5412 0.5280 0.5288 130,397 -0.01(-2.43%)
Feb 25, 2003 0.5399 0.5478 0.5348 0.5420 186,786 +0.00(+0.28%)
Feb 24, 2003 0.5384 0.5454 0.5384 0.5405 156,242 +0.00(+0.24%)
Feb 21, 2003 0.5418 0.5418 0.5378 0.5393 41,116 -0.01(-0.98%)
Feb 20, 2003 0.5359 0.5446 0.5356 0.5446 136,271 +0.01(+1.67%)
Feb 19, 2003 0.5418 0.5439 0.5248 0.5356 118,650 -0.01(-1.49%)
Feb 18, 2003 0.5333 0.5467 0.5316 0.5437 250,222 +0.01(+1.59%)
Feb 14, 2003 0.5150 0.5359 0.5133 0.5352 128,048 +0.01(+2.11%)
Feb 13, 2003 0.5363 0.5363 0.5235 0.5242 124,524 -0.01(-2.65%)
Feb 12, 2003 0.5369 0.5403 0.5320 0.5384 196,184 -0.00(-0.20%)
Feb 11, 2003 0.5427 0.5427 0.5390 0.5395 63,436 -0.00(-0.43%)
Feb 10, 2003 0.5405 0.5444 0.5320 0.5418 95,155 +0.00(+0.39%)
Feb 07, 2003 0.5497 0.5514 0.5386 0.5397 120,999 -0.01(-1.93%)
Feb 06, 2003 0.5469 0.5508 0.5452 0.5503 264,319 +0.02(+3.11%)
Feb 05, 2003 0.5386 0.5405 0.5327 0.5337 197,358 -0.00(-0.91%)
Feb 04, 2003 0.5393 0.5454 0.5386 0.5386 234,951 -0.01(-1.56%)
Feb 03, 2003 0.5467 0.5535 0.5439 0.5471 131,572 +0.00(+0.08%)
Jan 31, 2003 0.5456 0.5529 0.5439 0.5467 117,475 +0.00(+0.20%)
Jan 30, 2003 0.5337 0.5459 0.5320 0.5456 175,038 +0.01(+2.56%)
Jan 29, 2003 0.5299 0.5329 0.5299 0.5320 51,689 +0.00(+0.85%)
Jan 28, 2003 0.5137 0.5295 0.5137 0.5276 225,553 +0.01(+2.86%)
Jan 27, 2003 0.5069 0.5214 0.5069 0.5129 209,106 -0.00(-0.45%)
Jan 24, 2003 0.5276 0.5276 0.5139 0.5152 113,951 -0.01(-2.50%)
Jan 23, 2003 0.5256 0.5299 0.5252 0.5284 90,456 +0.00(+0.94%)
Jan 22, 2003 0.5346 0.5354 0.5233 0.5235 126,873 -0.01(-2.23%)
Jan 21, 2003 0.5405 0.5405 0.5352 0.5354 49,339 -0.01(-1.06%)
Jan 17, 2003 0.5376 0.5429 0.5376 0.5412 101,028 +0.00(+0.12%)
Jan 16, 2003 0.5416 0.5454 0.5335 0.5405 263,145 -0.00(-0.04%)
Jan 15, 2003 0.5348 0.5408 0.5348 0.5408 84,582 +0.01(+1.15%)
Jan 14, 2003 0.5373 0.5376 0.5286 0.5346 153,892 -0.00(-0.63%)
Jan 13, 2003 0.5480 0.5480 0.5373 0.5380 251,397 -0.01(-1.37%)
Jan 10, 2003 0.5418 0.5480 0.5418 0.5454 124,524 +0.00(+0.79%)
Jan 09, 2003 0.5405 0.5512 0.5405 0.5412 437,009 -0.00(-0.16%)
Jan 08, 2003 0.5405 0.5420 0.5354 0.5420 108,077 +0.00(+0.12%)
Jan 07, 2003 0.5320 0.5418 0.5282 0.5414 834,076 +0.01(+1.96%)
Jan 06, 2003 0.5161 0.5310 0.5161 0.5310 749,494 +0.02(+3.53%)
Jan 03, 2003 0.5054 0.5129 0.5044 0.5129 111,601 +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.