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 (%)
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%)
Jun 01, 2005 2.158 2.177 2.115 2.136 612,635 +1.06(+97.91%)
May 31, 2005 1.031 1.086 1.027 1.079 2,530,423 +0.05(+5.10%)
May 27, 2005 0.9938 1.044 0.9938 1.027 1,587,094 +0.03(+3.50%)
May 26, 2005 0.9953 0.9974 0.9883 0.9921 393,543 -0.00(-0.26%)
May 25, 2005 0.9979 1.001 0.9872 0.9947 445,232 +0.00(+0.00%)
May 24, 2005 0.9981 0.9981 0.9832 0.9947 541,562 -0.01(-0.57%)
May 23, 2005 0.9811 1.015 0.9770 1.000 776,513 +0.02(+1.97%)
May 20, 2005 0.9855 0.9855 0.9704 0.9811 417,038 -0.00(-0.24%)
May 19, 2005 0.9745 0.9838 0.9728 0.9834 366,523 -2.90(-74.69%)
May 18, 2005 3.865 3.900 3.852 3.885 5,761,001 +0.02(+0.48%)
May 17, 2005 3.852 3.871 3.839 3.866 4,351,294 +0.02(+0.55%)
May 16, 2005 3.877 3.881 3.842 3.845 3,138,946 -0.03(-0.73%)
May 13, 2005 3.901 3.905 3.837 3.873 10,290,858 -0.07(-1.66%)
May 12, 2005 3.942 3.970 3.907 3.939 14,256,832 -0.00(-0.09%)
May 11, 2005 3.963 3.963 3.923 3.942 19,435,154 -0.02(-0.54%)
May 10, 2005 3.843 3.963 3.843 3.963 13,815,124 +0.11(+2.87%)
May 09, 2005 3.819 3.853 3.801 3.853 5,892,573 +0.01(+0.38%)
May 06, 2005 3.916 3.920 3.831 3.838 14,905,297 -0.03(-0.90%)
May 05, 2005 3.831 3.967 3.745 3.873 19,406,960 +0.11(+2.87%)
May 04, 2005 3.690 3.791 3.690 3.765 6,719,601 +0.08(+2.17%)
May 03, 2005 3.619 3.686 3.619 3.685 8,571,016 +0.07(+1.81%)
May 02, 2005 3.596 3.631 3.594 3.619 5,563,642 +0.02(+0.69%)
Apr 29, 2005 3.608 3.623 3.559 3.595 8,373,657 -0.01(-0.17%)
Apr 28, 2005 3.626 3.626 3.601 3.601 10,065,305 -0.03(-0.87%)
Apr 27, 2005 3.676 3.676 3.606 3.632 7,574,823 -0.05(-1.30%)
Apr 26, 2005 3.724 3.724 3.662 3.680 4,388,886 -0.05(-1.21%)
Apr 25, 2005 3.786 3.808 3.725 3.725 4,050,557 -0.06(-1.60%)
Apr 22, 2005 3.748 3.796 3.733 3.785 4,360,692 +0.04(+1.00%)
Apr 21, 2005 3.820 3.820 3.746 3.748 2,697,238 -0.06(-1.50%)
Apr 20, 2005 3.805 3.818 3.795 3.805 8,909,346 +0.01(+0.20%)
Apr 19, 2005 3.716 3.811 3.716 3.797 4,990,361 +0.08(+2.22%)
Apr 18, 2005 3.705 3.720 3.673 3.715 6,061,738 +0.01(+0.18%)
Apr 15, 2005 3.703 3.740 3.698 3.708 7,067,329 -0.05(-1.40%)
Apr 14, 2005 3.905 3.907 3.738 3.761 20,816,668 -0.14(-3.68%)
Apr 13, 2005 3.945 3.950 3.877 3.905 9,576,607 +0.01(+0.15%)
Apr 12, 2005 3.865 3.910 3.865 3.899 7,180,105 +0.03(+0.84%)
Apr 11, 2005 3.984 3.984 3.838 3.866 16,465,373 -0.10(-2.51%)
Apr 08, 2005 3.941 3.984 3.933 3.966 15,807,510 +0.02(+0.63%)
Apr 07, 2005 3.865 3.951 3.827 3.941 24,096,584 +0.09(+2.37%)
Apr 06, 2005 3.873 3.899 3.769 3.850 57,948,340 +0.21(+5.88%)
Apr 05, 2005 3.541 3.639 3.541 3.636 13,749,338 +0.10(+2.77%)
Apr 04, 2005 3.574 3.574 3.490 3.539 5,836,185 -0.03(-0.98%)
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.