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

Gildan Activewear (NY: GIL )

35.65 -0.11 (-0.31%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Jun 30, 2004 0.6000 0.6157 0.6000 0.6106 670,953 +0.01(+2.24%)
Jun 29, 2004 0.5940 0.5974 0.5885 0.5972 172,732 +0.01(+0.93%)
Jun 28, 2004 0.5830 0.5925 0.5772 0.5917 364,265 +0.01(+0.98%)
Jun 25, 2004 0.5842 0.5861 0.5736 0.5859 378,366 +0.00(+0.18%)
Jun 24, 2004 0.5819 0.5849 0.5759 0.5849 177,432 +0.01(+1.29%)
Jun 23, 2004 0.5798 0.5798 0.5713 0.5774 160,981 -0.00(-0.77%)
Jun 22, 2004 0.5851 0.5855 0.5819 0.5819 135,130 +0.00(+0.37%)
Jun 21, 2004 0.5808 0.5817 0.5791 0.5798 101,054 -0.01(-1.52%)
Jun 18, 2004 0.5806 0.5913 0.5806 0.5887 112,804 +0.01(+1.65%)
Jun 17, 2004 0.5708 0.5796 0.5708 0.5791 198,583 +0.00(+0.78%)
Jun 16, 2004 0.5668 0.5757 0.5657 0.5747 103,404 +0.00(+0.04%)
Jun 15, 2004 0.5768 0.5791 0.5744 0.5744 54,052 -0.00(-0.37%)
Jun 14, 2004 0.5925 0.5925 0.5766 0.5766 92,828 -0.02(-3.21%)
Jun 10, 2004 0.5957 0.5957 0.5957 0.5957 1,175 -0.00(-0.32%)
Jun 09, 2004 0.5978 0.6030 0.5925 0.5976 217,384 +0.01(+0.86%)
Jun 08, 2004 0.5904 0.5936 0.5851 0.5925 99,879 -0.00(-0.18%)
Jun 07, 2004 0.5893 0.5936 0.5893 0.5936 193,883 +0.01(+1.09%)
Jun 04, 2004 0.5898 0.5936 0.5872 0.5872 54,052 -0.00(-0.25%)
Jun 03, 2004 0.6074 0.6074 0.5887 0.5887 126,905 -0.02(-2.91%)
Jun 02, 2004 0.6142 0.6149 0.6064 0.6064 41,126 -0.01(-1.01%)
Jun 01, 2004 0.6095 0.6125 0.6095 0.6125 121,030 +0.00(+0.31%)
May 28, 2004 0.6042 0.6136 0.6042 0.6106 504,096 +0.00(+0.56%)
May 27, 2004 0.6068 0.6087 0.6036 0.6072 86,953 +0.01(+1.28%)
May 26, 2004 0.6108 0.6115 0.5993 0.5995 103,404 -0.01(-1.78%)
May 25, 2004 0.6085 0.6113 0.6085 0.6104 128,080 +0.01(+0.84%)
May 24, 2004 0.6076 0.6081 0.6053 0.6053 37,601 -0.00(-0.59%)
May 21, 2004 0.6076 0.6142 0.6076 0.6089 50,527 -0.00(-0.14%)
May 20, 2004 0.6042 0.6106 0.6042 0.6098 56,402 +0.01(+1.42%)
May 19, 2004 0.5957 0.6074 0.5957 0.6013 314,913 +0.01(+1.18%)
May 18, 2004 0.5915 0.5942 0.5864 0.5942 77,553 +0.00(+0.65%)
May 17, 2004 0.5930 0.5957 0.5904 0.5904 25,851 -0.01(-1.00%)
May 14, 2004 0.6064 0.6064 0.5921 0.5964 89,303 -0.01(-1.65%)
May 13, 2004 0.6053 0.6083 0.6040 0.6064 97,529 +0.00(+0.07%)
May 12, 2004 0.5983 0.6061 0.5938 0.6059 192,708 +0.01(+1.68%)
May 11, 2004 0.5861 0.5968 0.5861 0.5959 126,905 +0.01(+2.11%)
May 10, 2004 0.5778 0.5836 0.5778 0.5836 589,875 +0.00(+0.66%)
May 07, 2004 0.5817 0.5827 0.5798 0.5798 312,563 -0.00(-0.37%)
May 06, 2004 0.5830 0.5895 0.5817 0.5819 247,935 -0.01(-1.76%)
May 05, 2004 0.6042 0.6074 0.5889 0.5923 1,676,796 -0.03(-4.72%)
May 04, 2004 0.6208 0.6298 0.6206 0.6217 150,406 +0.00(+0.21%)
May 03, 2004 0.6255 0.6255 0.6178 0.6204 200,933 -0.00(-0.03%)
Apr 30, 2004 0.6230 0.6230 0.6195 0.6206 171,557 -0.00(-0.71%)
Apr 29, 2004 0.6287 0.6319 0.6251 0.6251 124,555 -0.00(-0.34%)
Apr 28, 2004 0.6425 0.6436 0.6272 0.6272 204,458 -0.03(-3.91%)
Apr 27, 2004 0.6515 0.6587 0.6512 0.6527 111,629 +0.00(+0.07%)
Apr 26, 2004 0.6534 0.6534 0.6506 0.6523 47,002 -0.00(-0.13%)
Apr 23, 2004 0.6478 0.6553 0.6464 0.6532 184,482 +0.01(+0.99%)
Apr 22, 2004 0.6298 0.6468 0.6298 0.6468 232,659 +0.02(+2.95%)
Apr 21, 2004 0.6338 0.6338 0.6251 0.6283 121,030 -0.01(-0.91%)
Apr 20, 2004 0.6349 0.6383 0.6340 0.6340 83,428 -0.00(-0.13%)
Apr 19, 2004 0.6355 0.6361 0.6342 0.6349 110,454 -0.00(-0.10%)
Apr 16, 2004 0.6340 0.6412 0.6340 0.6355 291,412 -0.00(-0.13%)
Apr 15, 2004 0.6366 0.6383 0.6332 0.6364 97,529 -0.00(-0.03%)
Apr 14, 2004 0.6351 0.6404 0.6319 0.6366 611,026 -0.00(-0.27%)
Apr 13, 2004 0.6404 0.6478 0.6355 0.6383 210,333 -0.01(-1.12%)
Apr 12, 2004 0.6478 0.6489 0.6453 0.6455 245,585 -0.01(-0.98%)
Apr 08, 2004 0.6553 0.6604 0.6483 0.6519 113,979 -0.01(-1.16%)
Apr 07, 2004 0.6776 0.6832 0.6468 0.6595 196,233 -0.01(-2.15%)
Apr 06, 2004 0.6649 0.6766 0.6623 0.6740 203,283 +0.01(+1.70%)
Apr 05, 2004 0.6381 0.6627 0.6381 0.6627 254,985 +0.02(+3.87%)
Apr 02, 2004 0.6468 0.6468 0.6247 0.6381 299,637 -0.01(-2.06%)
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.