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

Gildan Activewear (NY: GIL )

37.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2003 0.5847 0.5872 0.5807 0.5824 528,220 -0.00(-0.40%)
Apr 29, 2003 0.5826 0.5853 0.5807 0.5847 145,675 +0.00(+0.00%)
Apr 28, 2003 0.5784 0.5879 0.5784 0.5847 149,228 +0.01(+1.47%)
Apr 25, 2003 0.5862 0.5862 0.5763 0.5763 75,798 -0.01(-1.09%)
Apr 24, 2003 0.5832 0.5832 0.5807 0.5826 22,502 -0.00(-0.36%)
Apr 23, 2003 0.5877 0.5879 0.5815 0.5847 91,195 +0.00(+0.04%)
Apr 22, 2003 0.5735 0.5845 0.5735 0.5845 297,272 +0.01(+1.95%)
Apr 21, 2003 0.5746 0.5752 0.5695 0.5733 97,116 -0.00(-0.11%)
Apr 17, 2003 0.5598 0.5832 0.5598 0.5739 1,296,865 +0.01(+2.60%)
Apr 16, 2003 0.5330 0.5609 0.5330 0.5594 582,701 +0.03(+4.91%)
Apr 15, 2003 0.5239 0.5340 0.5224 0.5332 81,720 +0.01(+2.31%)
Apr 14, 2003 0.5066 0.5222 0.5064 0.5212 46,189 +0.01(+2.83%)
Apr 11, 2003 0.5151 0.5161 0.5068 0.5068 34,346 -0.01(-2.00%)
Apr 10, 2003 0.5203 0.5233 0.5172 0.5172 34,346 +0.00(+0.20%)
Apr 09, 2003 0.5110 0.5199 0.5110 0.5161 55,664 +0.00(+0.70%)
Apr 08, 2003 0.5096 0.5134 0.5096 0.5125 133,831 +0.00(+0.58%)
Apr 07, 2003 0.5100 0.5104 0.5045 0.5096 217,920 -0.01(-1.07%)
Apr 04, 2003 0.5108 0.5172 0.5108 0.5151 58,033 +0.00(+0.62%)
Apr 03, 2003 0.5197 0.5197 0.5098 0.5119 124,356 -0.01(-1.50%)
Apr 02, 2003 0.5201 0.5239 0.5197 0.5197 63,954 +0.00(+0.12%)
Apr 01, 2003 0.5277 0.5277 0.5188 0.5191 50,927 -0.01(-1.13%)
Mar 31, 2003 0.5237 0.5254 0.5108 0.5250 172,915 +0.00(+0.40%)
Mar 28, 2003 0.5224 0.5235 0.5127 0.5229 171,730 -0.00(-0.92%)
Mar 27, 2003 0.5243 0.5292 0.5243 0.5277 184,758 +0.00(+0.68%)
Mar 26, 2003 0.5281 0.5288 0.5229 0.5241 119,619 -0.00(-0.76%)
Mar 25, 2003 0.5218 0.5294 0.5218 0.5281 71,061 +0.01(+1.30%)
Mar 24, 2003 0.5199 0.5241 0.5127 0.5214 210,814 -0.00(-0.12%)
Mar 21, 2003 0.5239 0.5288 0.5210 0.5220 333,987 +0.00(+0.24%)
Mar 20, 2003 0.5283 0.5283 0.5129 0.5207 331,618 -0.01(-1.00%)
Mar 19, 2003 0.5277 0.5277 0.5229 0.5260 49,742 +0.00(+0.08%)
Mar 18, 2003 0.5362 0.5362 0.5226 0.5256 92,379 -0.01(-1.19%)
Mar 17, 2003 0.5235 0.5319 0.5235 0.5319 457,159 +0.01(+1.86%)
Mar 14, 2003 0.5212 0.5252 0.5207 0.5222 187,127 +0.00(+0.49%)
Mar 13, 2003 0.5157 0.5256 0.5136 0.5197 232,132 +0.00(+0.90%)
Mar 12, 2003 0.5222 0.5233 0.5151 0.5151 91,195 -0.01(-1.61%)
Mar 11, 2003 0.5252 0.5294 0.5188 0.5235 99,485 -0.00(-0.16%)
Mar 10, 2003 0.5288 0.5368 0.5220 0.5243 214,367 -0.01(-1.43%)
Mar 07, 2003 0.5245 0.5340 0.5216 0.5319 151,597 +0.01(+1.53%)
Mar 06, 2003 0.5262 0.5262 0.5169 0.5239 63,954 -0.00(-0.16%)
Mar 05, 2003 0.5296 0.5300 0.5233 0.5248 151,597 -0.01(-1.11%)
Mar 04, 2003 0.5345 0.5372 0.5290 0.5307 183,574 -0.01(-1.68%)
Mar 03, 2003 0.5349 0.5404 0.5326 0.5397 68,692 +0.00(+0.27%)
Feb 28, 2003 0.5319 0.5387 0.5315 0.5383 88,826 +0.00(+0.91%)
Feb 27, 2003 0.5224 0.5334 0.5224 0.5334 200,155 +0.01(+1.69%)
Feb 26, 2003 0.5368 0.5368 0.5237 0.5245 131,463 -0.01(-2.43%)
Feb 25, 2003 0.5355 0.5433 0.5305 0.5376 188,311 +0.00(+0.28%)
Feb 24, 2003 0.5340 0.5410 0.5340 0.5362 157,518 +0.00(+0.24%)
Feb 21, 2003 0.5374 0.5374 0.5334 0.5349 41,452 -0.01(-0.98%)
Feb 20, 2003 0.5315 0.5402 0.5313 0.5402 137,384 +0.01(+1.67%)
Feb 19, 2003 0.5374 0.5395 0.5205 0.5313 119,619 -0.01(-1.49%)
Feb 18, 2003 0.5290 0.5423 0.5273 0.5393 252,266 +0.01(+1.59%)
Feb 14, 2003 0.5108 0.5315 0.5091 0.5309 129,094 +0.01(+2.11%)
Feb 13, 2003 0.5319 0.5319 0.5193 0.5199 125,541 -0.01(-2.65%)
Feb 12, 2003 0.5326 0.5359 0.5277 0.5340 197,786 -0.00(-0.20%)
Feb 11, 2003 0.5383 0.5383 0.5347 0.5351 63,954 -0.00(-0.43%)
Feb 10, 2003 0.5362 0.5400 0.5277 0.5374 95,932 +0.00(+0.39%)
Feb 07, 2003 0.5452 0.5469 0.5343 0.5353 121,988 -0.01(-1.93%)
Feb 06, 2003 0.5425 0.5463 0.5408 0.5459 266,479 +0.02(+3.11%)
Feb 05, 2003 0.5343 0.5362 0.5283 0.5294 198,971 -0.00(-0.91%)
Feb 04, 2003 0.5349 0.5410 0.5343 0.5343 236,870 -0.01(-1.56%)
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.