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

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2005 3.604 3.619 3.570 3.618 244,568 +0.01(+0.28%)
Dec 29, 2005 3.594 3.617 3.581 3.608 257,004 +0.01(+0.21%)
Dec 28, 2005 3.536 3.605 3.501 3.600 370,702 +0.10(+2.97%)
Dec 27, 2005 3.614 3.618 3.474 3.496 438,802 -0.11(-2.95%)
Dec 23, 2005 3.600 3.610 3.583 3.603 174,691 +0.00(+0.05%)
Dec 22, 2005 3.605 3.608 3.572 3.601 175,876 +0.00(+0.09%)
Dec 21, 2005 3.655 3.680 3.585 3.598 530,589 -0.05(-1.37%)
Dec 20, 2005 3.577 3.648 3.571 3.648 572,634 +0.07(+1.93%)
Dec 19, 2005 3.527 3.600 3.517 3.578 646,063 +0.05(+1.46%)
Dec 16, 2005 3.563 3.583 3.519 3.527 463,081 -0.04(-1.02%)
Dec 15, 2005 3.580 3.587 3.551 3.563 329,841 -0.02(-0.61%)
Dec 14, 2005 3.605 3.615 3.585 3.585 256,412 -0.01(-0.19%)
Dec 13, 2005 3.542 3.595 3.538 3.592 313,853 +0.04(+1.09%)
Dec 12, 2005 3.588 3.626 3.539 3.553 407,416 -0.02(-0.47%)
Dec 09, 2005 3.597 3.597 3.521 3.570 890,632 -0.03(-0.87%)
Dec 08, 2005 3.541 3.603 3.518 3.601 705,873 +0.07(+1.84%)
Dec 07, 2005 3.546 3.584 3.529 3.536 753,247 -0.00(-0.10%)
Dec 06, 2005 3.442 3.576 3.442 3.539 1,204,485 +0.09(+2.75%)
Dec 05, 2005 3.491 3.496 3.436 3.445 1,080,128 -0.04(-1.16%)
Dec 02, 2005 3.445 3.485 3.407 3.485 1,517,154 +0.08(+2.43%)
Dec 01, 2005 3.272 3.442 3.255 3.403 2,407,787 +0.19(+5.91%)
Nov 30, 2005 3.209 3.255 3.209 3.213 1,045,782 -0.02(-0.47%)
Nov 29, 2005 3.153 3.230 3.141 3.228 499,204 +0.08(+2.63%)
Nov 28, 2005 3.145 3.157 3.129 3.145 505,718 -0.02(-0.51%)
Nov 25, 2005 3.167 3.173 3.152 3.161 180,613 -0.01(-0.32%)
Nov 23, 2005 3.175 3.181 3.155 3.171 333,987 +0.00(+0.11%)
Nov 22, 2005 3.124 3.168 3.105 3.168 795,292 +0.04(+1.41%)
Nov 21, 2005 3.120 3.144 3.111 3.124 284,244 +0.02(+0.54%)
Nov 18, 2005 3.124 3.124 3.098 3.107 705,281 -0.00(-0.14%)
Nov 17, 2005 3.061 3.122 3.060 3.111 617,639 +0.05(+1.66%)
Nov 16, 2005 3.088 3.093 3.027 3.061 1,200,340 -0.03(-0.88%)
Nov 15, 2005 3.150 3.152 3.066 3.088 1,097,301 -0.06(-1.96%)
Nov 14, 2005 3.183 3.184 3.147 3.149 526,444 +0.00(+0.08%)
Nov 11, 2005 3.143 3.156 3.122 3.147 813,057 +0.01(+0.40%)
Nov 10, 2005 3.209 3.212 3.124 3.134 962,877 -0.07(-2.16%)
Nov 09, 2005 3.225 3.236 3.187 3.203 2,820,533 +0.07(+2.07%)
Nov 08, 2005 3.119 3.150 3.106 3.138 354,713 +0.02(+0.73%)
Nov 07, 2005 3.128 3.136 3.089 3.116 641,326 +0.01(+0.27%)
Nov 04, 2005 3.090 3.118 3.057 3.107 752,655 +0.04(+1.18%)
Nov 03, 2005 3.008 3.073 3.003 3.071 682,778 +0.09(+2.97%)
Nov 02, 2005 3.209 3.003 2.910 2.982 1,387,468 +0.04(+1.41%)
Nov 01, 2005 2.944 2.955 2.909 2.941 687,516 -0.00(-0.11%)
Oct 31, 2005 2.932 2.964 2.880 2.944 573,818 +0.01(+0.49%)
Oct 28, 2005 2.850 2.937 2.845 2.930 419,260 +0.07(+2.45%)
Oct 27, 2005 2.879 2.871 2.704 2.860 1,604,796 -0.02(-0.67%)
Oct 26, 2005 2.968 2.968 2.841 2.879 1,138,754 -0.09(-2.96%)
Oct 25, 2005 2.981 2.989 2.938 2.967 716,532 -0.00(-0.03%)
Oct 24, 2005 2.964 2.977 2.939 2.968 892,408 +0.00(+0.09%)
Oct 21, 2005 2.973 2.996 2.877 2.965 1,162,441 -0.03(-0.87%)
Oct 20, 2005 3.073 3.154 2.981 2.992 657,907 -0.08(-2.66%)
Oct 19, 2005 3.049 3.082 2.930 3.073 1,346,015 +0.03(+0.83%)
Oct 18, 2005 3.082 3.089 3.030 3.048 642,510 -0.03(-1.10%)
Oct 17, 2005 3.044 3.099 3.038 3.082 580,924 +0.04(+1.39%)
Oct 14, 2005 3.143 3.153 3.010 3.040 1,601,835 -0.09(-2.94%)
Oct 13, 2005 3.279 3.279 3.073 3.132 816,018 -0.16(-4.90%)
Oct 12, 2005 3.312 3.359 3.283 3.293 2,108,146 -0.02(-0.46%)
Oct 11, 2005 3.225 3.331 3.209 3.308 738,443 +0.07(+2.30%)
Oct 10, 2005 3.352 3.295 3.209 3.234 397,942 +0.05(+1.46%)
Oct 07, 2005 3.099 3.209 3.099 3.187 487,360 +0.11(+3.51%)
Oct 06, 2005 3.206 3.206 3.077 3.079 614,086 -0.13(-3.95%)
Oct 05, 2005 3.230 3.247 3.176 3.206 308,523 -0.01(-0.34%)
Oct 04, 2005 3.265 3.265 3.217 3.217 460,120 -0.06(-1.78%)
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.