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 (%)
Feb 28, 2003 0.5394 0.5462 0.5389 0.5458 87,604 +0.00(+0.91%)
Feb 27, 2003 0.5297 0.5409 0.5297 0.5409 197,402 +0.01(+1.69%)
Feb 26, 2003 0.5443 0.5443 0.5310 0.5319 129,654 -0.01(-2.43%)
Feb 25, 2003 0.5430 0.5509 0.5379 0.5451 185,721 +0.00(+0.28%)
Feb 24, 2003 0.5415 0.5486 0.5415 0.5436 155,352 +0.00(+0.24%)
Feb 21, 2003 0.5449 0.5449 0.5409 0.5424 40,882 -0.01(-0.98%)
Feb 20, 2003 0.5389 0.5477 0.5387 0.5477 135,495 +0.01(+1.67%)
Feb 19, 2003 0.5449 0.5471 0.5278 0.5387 117,974 -0.01(-1.49%)
Feb 18, 2003 0.5364 0.5498 0.5346 0.5468 248,796 +0.01(+1.59%)
Feb 14, 2003 0.5180 0.5389 0.5162 0.5383 127,318 +0.01(+2.11%)
Feb 13, 2003 0.5394 0.5394 0.5265 0.5272 123,814 -0.01(-2.65%)
Feb 12, 2003 0.5400 0.5434 0.5351 0.5415 195,066 -0.00(-0.20%)
Feb 11, 2003 0.5458 0.5458 0.5421 0.5426 63,075 -0.00(-0.43%)
Feb 10, 2003 0.5436 0.5475 0.5351 0.5449 94,612 +0.00(+0.39%)
Feb 07, 2003 0.5528 0.5546 0.5417 0.5428 120,310 -0.01(-1.93%)
Feb 06, 2003 0.5501 0.5539 0.5483 0.5535 262,813 +0.02(+3.11%)
Feb 05, 2003 0.5417 0.5436 0.5357 0.5368 196,234 -0.00(-0.91%)
Feb 04, 2003 0.5424 0.5486 0.5417 0.5417 233,612 -0.01(-1.56%)
Feb 03, 2003 0.5498 0.5567 0.5471 0.5503 130,822 +0.00(+0.08%)
Jan 31, 2003 0.5488 0.5561 0.5471 0.5498 116,806 +0.00(+0.19%)
Jan 30, 2003 0.5368 0.5490 0.5351 0.5488 174,041 +0.01(+2.56%)
Jan 29, 2003 0.5329 0.5359 0.5329 0.5351 51,394 +0.00(+0.85%)
Jan 28, 2003 0.5167 0.5325 0.5167 0.5306 224,267 +0.01(+2.86%)
Jan 27, 2003 0.5098 0.5244 0.5098 0.5158 207,914 -0.00(-0.45%)
Jan 24, 2003 0.5306 0.5306 0.5169 0.5182 113,301 -0.01(-2.50%)
Jan 23, 2003 0.5287 0.5329 0.5282 0.5314 89,940 +0.00(+0.94%)
Jan 22, 2003 0.5376 0.5385 0.5263 0.5265 126,150 -0.01(-2.23%)
Jan 21, 2003 0.5436 0.5436 0.5383 0.5385 49,058 -0.01(-1.06%)
Jan 17, 2003 0.5406 0.5460 0.5406 0.5443 100,453 +0.00(+0.12%)
Jan 16, 2003 0.5447 0.5486 0.5366 0.5436 261,645 -0.00(-0.04%)
Jan 15, 2003 0.5379 0.5438 0.5379 0.5438 84,100 +0.01(+1.15%)
Jan 14, 2003 0.5404 0.5406 0.5317 0.5376 153,015 -0.00(-0.63%)
Jan 13, 2003 0.5511 0.5511 0.5404 0.5411 249,964 -0.01(-1.37%)
Jan 10, 2003 0.5449 0.5511 0.5449 0.5486 123,814 +0.00(+0.79%)
Jan 09, 2003 0.5436 0.5543 0.5436 0.5443 434,518 -0.00(-0.16%)
Jan 08, 2003 0.5436 0.5451 0.5385 0.5451 107,461 +0.00(+0.12%)
Jan 07, 2003 0.5351 0.5449 0.5312 0.5445 829,322 +0.01(+1.96%)
Jan 06, 2003 0.5190 0.5340 0.5190 0.5340 745,222 +0.02(+3.53%)
Jan 03, 2003 0.5083 0.5158 0.5073 0.5158 110,965 +0.01(+1.47%)
Jan 02, 2003 0.5030 0.5083 0.5017 0.5083 65,411 +0.01(+1.45%)
Dec 31, 2002 0.5008 0.5034 0.4980 0.5010 157,688 +0.00(+0.04%)
Dec 30, 2002 0.4895 0.5019 0.4895 0.5008 373,779 +0.01(+2.41%)
Dec 27, 2002 0.4978 0.4978 0.4848 0.4891 235,948 -0.01(-2.18%)
Dec 26, 2002 0.4891 0.5017 0.4891 0.5000 63,075 +0.01(+1.43%)
Dec 24, 2002 0.4968 0.4976 0.4925 0.4929 157,688 -0.01(-1.24%)
Dec 23, 2002 0.5008 0.5010 0.4987 0.4991 163,528 +0.00(+0.26%)
Dec 20, 2002 0.4955 0.4989 0.4946 0.4978 186,889 +0.00(+0.22%)
Dec 19, 2002 0.4933 0.4983 0.4927 0.4968 289,678 +0.00(+0.69%)
Dec 18, 2002 0.5094 0.5094 0.4886 0.4933 755,735 -0.02(-3.35%)
Dec 17, 2002 0.5085 0.5122 0.5085 0.5105 155,352 +0.00(+0.55%)
Dec 16, 2002 0.5064 0.5100 0.5028 0.5077 294,351 -0.00(-0.17%)
Dec 13, 2002 0.5180 0.5180 0.4998 0.5085 6,355,416 -0.01(-1.62%)
Dec 12, 2002 0.5008 0.5192 0.5008 0.5169 359,762 +0.02(+3.25%)
Dec 11, 2002 0.5019 0.5040 0.5002 0.5006 121,478 -0.00(-0.26%)
Dec 10, 2002 0.4869 0.5019 0.4865 0.5019 332,897 +0.01(+2.76%)
Dec 09, 2002 0.5008 0.5030 0.4882 0.4884 244,124 -0.00(-0.31%)
Dec 06, 2002 0.4938 0.5004 0.4891 0.4899 339,905 -0.00(-0.74%)
Dec 05, 2002 0.5030 0.5083 0.4893 0.4936 489,417 -0.01(-1.41%)
Dec 04, 2002 0.4741 0.5006 0.4741 0.5006 439,190 +0.01(+2.99%)
Dec 03, 2002 0.4790 0.4901 0.4790 0.4861 282,670 +0.01(+1.84%)
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.