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

Gildan Activewear (NY: GIL )

35.97 +0.17 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2005 2.643 2.864 2.643 2.837 1,924,836 +0.16(+5.94%)
Aug 30, 2005 2.721 2.721 2.596 2.678 1,456,109 -0.04(-1.60%)
Aug 29, 2005 2.792 2.792 2.717 2.721 845,823 -0.07(-2.65%)
Aug 26, 2005 2.801 2.816 2.782 2.795 451,106 -0.01(-0.21%)
Aug 25, 2005 2.811 2.818 2.790 2.801 251,397 -0.01(-0.24%)
Aug 24, 2005 2.795 2.812 2.795 2.808 618,508 +0.01(+0.52%)
Aug 23, 2005 2.795 2.811 2.782 2.794 861,683 -0.00(-0.03%)
Aug 22, 2005 2.838 2.853 2.770 2.795 455,805 -0.03(-0.94%)
Aug 19, 2005 2.784 2.826 2.784 2.821 306,023 +0.03(+1.22%)
Aug 18, 2005 2.833 2.835 2.784 2.787 533,339 -0.05(-1.62%)
Aug 17, 2005 2.841 2.878 2.818 2.833 366,523 -0.03(-0.89%)
Aug 16, 2005 2.877 2.877 2.833 2.858 764,765 -0.02(-0.80%)
Aug 15, 2005 2.888 2.925 2.860 2.881 804,707 -0.00(-0.12%)
Aug 12, 2005 2.826 2.893 2.826 2.885 788,848 +0.06(+2.08%)
Aug 11, 2005 2.788 2.835 2.788 2.826 1,103,682 +0.04(+1.28%)
Aug 10, 2005 2.777 2.804 2.756 2.790 689,581 +0.02(+0.77%)
Aug 09, 2005 2.844 2.869 2.762 2.769 551,547 -0.03(-0.94%)
Aug 08, 2005 2.755 2.813 2.755 2.795 902,212 +0.05(+1.80%)
Aug 05, 2005 2.741 2.750 2.729 2.746 928,056 -0.04(-1.50%)
Aug 04, 2005 2.710 2.788 2.693 2.788 1,486,653 +0.09(+3.38%)
Aug 03, 2005 2.509 2.719 2.498 2.697 1,884,895 +0.13(+5.01%)
Aug 02, 2005 2.559 2.589 2.515 2.568 791,785 -0.02(-0.92%)
Aug 01, 2005 2.490 2.593 2.486 2.592 679,596 +0.09(+3.78%)
Jul 29, 2005 2.419 2.498 2.416 2.498 455,217 +0.07(+3.09%)
Jul 28, 2005 2.401 2.443 2.401 2.423 921,008 -0.00(-0.14%)
Jul 27, 2005 2.439 2.467 2.396 2.426 1,530,119 -0.07(-2.86%)
Jul 26, 2005 2.498 2.503 2.482 2.498 266,669 -0.00(-0.03%)
Jul 25, 2005 2.521 2.521 2.478 2.498 481,062 -0.02(-0.71%)
Jul 22, 2005 2.500 2.517 2.477 2.516 277,242 +0.01(+0.44%)
Jul 21, 2005 2.531 2.532 2.486 2.505 418,800 -0.01(-0.44%)
Jul 20, 2005 2.494 2.519 2.492 2.516 429,960 +0.01(+0.48%)
Jul 19, 2005 2.456 2.515 2.449 2.504 638,479 +0.06(+2.33%)
Jul 18, 2005 2.442 2.467 2.415 2.447 650,814 +0.00(+0.17%)
Jul 15, 2005 2.468 2.474 2.435 2.443 655,513 -0.05(-2.01%)
Jul 14, 2005 2.513 2.522 2.472 2.493 1,382,687 -0.04(-1.45%)
Jul 13, 2005 2.564 2.613 2.497 2.530 2,013,530 +0.04(+1.78%)
Jul 12, 2005 2.430 2.486 2.430 2.486 427,023 +0.07(+2.93%)
Jul 11, 2005 2.432 2.452 2.414 2.415 362,412 -0.00(-0.18%)
Jul 08, 2005 2.409 2.452 2.405 2.419 310,135 +0.01(+0.42%)
Jul 07, 2005 2.371 2.409 2.343 2.409 360,649 +0.04(+1.62%)
Jul 06, 2005 2.360 2.430 2.360 2.371 791,785 +0.06(+2.47%)
Jul 05, 2005 2.281 2.320 2.281 2.314 1,265,211 +0.03(+1.42%)
Jul 01, 2005 2.235 2.294 2.231 2.281 294,276 +0.04(+1.71%)
Jun 30, 2005 2.213 2.259 2.212 2.243 486,348 +0.04(+1.89%)
Jun 29, 2005 2.212 2.212 2.160 2.201 553,897 +0.00(+0.04%)
Jun 28, 2005 2.174 2.205 2.164 2.200 308,960 +0.03(+1.21%)
Jun 27, 2005 2.161 2.185 2.138 2.174 329,518 +0.01(+0.59%)
Jun 24, 2005 2.150 2.175 2.138 2.161 195,596 +0.01(+0.36%)
Jun 23, 2005 2.128 2.178 2.124 2.154 475,188 +0.03(+1.57%)
Jun 22, 2005 2.145 2.145 2.095 2.120 355,363 -0.02(-1.07%)
Jun 21, 2005 2.160 2.160 2.139 2.143 269,019 -0.02(-0.87%)
Jun 20, 2005 2.174 2.174 2.138 2.162 226,727 -0.01(-0.63%)
Jun 17, 2005 2.166 2.177 2.161 2.176 523,940 +0.01(+0.43%)
Jun 16, 2005 2.137 2.176 2.131 2.166 432,310 +0.04(+1.76%)
Jun 15, 2005 2.120 2.149 2.120 2.129 320,708 +0.02(+1.05%)
Jun 14, 2005 2.094 2.113 2.091 2.107 188,548 +0.01(+0.69%)
Jun 13, 2005 2.079 2.092 2.073 2.092 500,445 +0.02(+0.74%)
Jun 10, 2005 2.118 2.149 2.063 2.077 226,727 -0.04(-2.05%)
Jun 09, 2005 2.075 2.121 2.052 2.120 263,732 +0.04(+2.13%)
Jun 08, 2005 2.143 2.154 2.025 2.076 1,473,143 -0.06(-2.71%)
Jun 07, 2005 2.149 2.149 2.128 2.134 922,183 -0.02(-0.75%)
Jun 06, 2005 2.155 2.175 2.132 2.150 786,498 -0.01(-0.32%)
Jun 03, 2005 2.188 2.208 2.153 2.157 542,149 -0.02(-0.86%)
Jun 02, 2005 2.115 2.192 2.115 2.176 1,342,745 +0.04(+1.87%)
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.