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

Gildan Activewear (NY: GIL )

35.59 -0.16 (-0.46%)
Streaming Delayed Price Updated: 1:28 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, 2004 0.6783 0.6783 0.6666 0.6670 62,277 -0.01(-1.29%)
Mar 30, 2004 0.6840 0.6840 0.6757 0.6757 274,961 -0.01(-1.03%)
Mar 29, 2004 0.6766 0.6861 0.6693 0.6827 1,648,595 -0.00(-0.68%)
Mar 26, 2004 0.6968 0.7019 0.6872 0.6874 38,776 -0.01(-1.37%)
Mar 25, 2004 0.6917 0.6991 0.6917 0.6970 31,726 +0.01(+0.77%)
Mar 24, 2004 0.6872 0.6951 0.6859 0.6917 56,402 +0.00(+0.12%)
Mar 23, 2004 0.6923 0.6923 0.6908 0.6908 21,150 -0.00(-0.34%)
Mar 22, 2004 0.6968 0.6976 0.6932 0.6932 163,331 -0.00(-0.49%)
Mar 19, 2004 0.6959 0.7019 0.6959 0.6966 97,529 +0.00(+0.06%)
Mar 18, 2004 0.6883 0.6961 0.6883 0.6961 25,851 +0.01(+1.46%)
Mar 17, 2004 0.6832 0.6895 0.6832 0.6861 34,076 +0.00(+0.44%)
Mar 16, 2004 0.6851 0.6900 0.6829 0.6832 30,551 -0.00(-0.03%)
Mar 15, 2004 0.7021 0.7021 0.6810 0.6834 64,627 +0.00(+0.06%)
Mar 12, 2004 0.6864 0.6878 0.6819 0.6829 29,376 -0.00(-0.47%)
Mar 11, 2004 0.6829 0.6919 0.6829 0.6861 58,752 -0.00(-0.28%)
Mar 10, 2004 0.7000 0.7000 0.6881 0.6881 70,503 -0.01(-1.67%)
Mar 09, 2004 0.7127 0.7181 0.6893 0.6998 253,810 -0.01(-1.82%)
Mar 08, 2004 0.7206 0.7219 0.7110 0.7127 136,305 -0.01(-1.24%)
Mar 05, 2004 0.7166 0.7251 0.7166 0.7217 118,680 +0.01(+1.47%)
Mar 04, 2004 0.7057 0.7115 0.7010 0.7112 136,305 +0.00(+0.33%)
Mar 03, 2004 0.7021 0.7091 0.7017 0.7089 219,734 +0.00(+0.51%)
Mar 02, 2004 0.6961 0.7053 0.6961 0.7053 835,460 +0.01(+1.56%)
Mar 01, 2004 0.6989 0.7015 0.6944 0.6944 68,152 -0.00(-0.31%)
Feb 27, 2004 0.6851 0.6966 0.6838 0.6966 22,325 +0.01(+1.68%)
Feb 26, 2004 0.6808 0.6851 0.6791 0.6851 129,255 -0.00(-0.22%)
Feb 25, 2004 0.6857 0.6866 0.6825 0.6866 96,354 +0.00(+0.12%)
Feb 24, 2004 0.6872 0.6900 0.6849 0.6857 48,177 -0.00(-0.22%)
Feb 23, 2004 0.6840 0.6872 0.6812 0.6872 109,279 +0.00(+0.47%)
Feb 20, 2004 0.6872 0.6872 0.6798 0.6840 28,201 -0.01(-0.74%)
Feb 19, 2004 0.6874 0.6893 0.6855 0.6891 31,726 -0.00(-0.03%)
Feb 18, 2004 0.7038 0.7038 0.6885 0.6893 61,102 -0.01(-2.11%)
Feb 17, 2004 0.7042 0.7117 0.7038 0.7042 38,776 -0.00(-0.15%)
Feb 13, 2004 0.6944 0.7076 0.6944 0.7053 118,680 +0.01(+1.97%)
Feb 12, 2004 0.6906 0.6955 0.6904 0.6917 57,577 +0.00(+0.18%)
Feb 11, 2004 0.6878 0.6957 0.6766 0.6904 128,080 +0.00(+0.37%)
Feb 10, 2004 0.6742 0.6889 0.6742 0.6878 264,386 +0.01(+2.05%)
Feb 09, 2004 0.6557 0.6747 0.6557 0.6740 209,158 +0.02(+2.86%)
Feb 06, 2004 0.6493 0.6553 0.6489 0.6553 54,052 +0.01(+1.48%)
Feb 05, 2004 0.6404 0.6464 0.6404 0.6457 69,327 +0.01(+1.13%)
Feb 04, 2004 0.6308 0.6389 0.6308 0.6385 505,271 +0.01(+0.91%)
Feb 03, 2004 0.6361 0.6364 0.6327 0.6327 104,579 -0.00(-0.37%)
Feb 02, 2004 0.6361 0.6370 0.6319 0.6351 125,730 +0.00(+0.10%)
Jan 30, 2004 0.6332 0.6361 0.6325 0.6344 172,732 +0.00(+0.07%)
Jan 29, 2004 0.6342 0.6368 0.6325 0.6340 117,505 -0.00(-0.73%)
Jan 28, 2004 0.6457 0.6476 0.6387 0.6387 940,040 -0.01(-1.09%)
Jan 27, 2004 0.6502 0.6521 0.6447 0.6457 183,307 -0.00(-0.39%)
Jan 26, 2004 0.6578 0.6578 0.6483 0.6483 632,176 -0.01(-1.46%)
Jan 23, 2004 0.6538 0.6578 0.6491 0.6578 207,983 +0.00(+0.49%)
Jan 22, 2004 0.6478 0.6549 0.6474 0.6547 32,901 +0.01(+1.05%)
Jan 21, 2004 0.6566 0.6566 0.6459 0.6478 238,535 -0.01(-0.98%)
Jan 20, 2004 0.6495 0.6542 0.6468 0.6542 479,420 +0.01(+1.55%)
Jan 16, 2004 0.6461 0.6489 0.6442 0.6442 68,152 -0.00(-0.26%)
Jan 15, 2004 0.6410 0.6478 0.6370 0.6459 138,655 +0.00(+0.66%)
Jan 14, 2004 0.6430 0.6430 0.6395 0.6417 116,329 -0.00(-0.23%)
Jan 13, 2004 0.6408 0.6485 0.6408 0.6432 122,205 +0.00(+0.20%)
Jan 12, 2004 0.6412 0.6421 0.6385 0.6419 28,201 -0.00(-0.43%)
Jan 09, 2004 0.6595 0.6615 0.6389 0.6447 188,008 +0.00(+0.00%)
Jan 08, 2004 0.6489 0.6500 0.6393 0.6447 599,275 -0.00(-0.69%)
Jan 07, 2004 0.6574 0.6574 0.6470 0.6491 705,030 -0.01(-0.94%)
Jan 06, 2004 0.6606 0.6612 0.6489 0.6553 544,048 -0.00(-0.65%)
Jan 05, 2004 0.6742 0.6819 0.6593 0.6595 547,573 -0.01(-2.02%)
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.