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 (%)
Dec 30, 2005 3.633 3.648 3.599 3.648 242,587 +0.01(+0.28%)
Dec 29, 2005 3.623 3.647 3.610 3.637 254,921 +0.01(+0.21%)
Dec 28, 2005 3.565 3.635 3.530 3.630 367,698 +0.10(+2.97%)
Dec 27, 2005 3.643 3.648 3.502 3.525 435,246 -0.11(-2.95%)
Dec 23, 2005 3.630 3.639 3.613 3.632 173,276 +0.00(+0.05%)
Dec 22, 2005 3.635 3.637 3.601 3.631 174,451 +0.00(+0.09%)
Dec 21, 2005 3.685 3.710 3.614 3.627 526,290 -0.05(-1.37%)
Dec 20, 2005 3.606 3.678 3.600 3.677 567,994 +0.07(+1.93%)
Dec 19, 2005 3.556 3.630 3.545 3.608 640,829 +0.05(+1.46%)
Dec 16, 2005 3.592 3.612 3.548 3.556 459,329 -0.04(-1.02%)
Dec 15, 2005 3.609 3.616 3.580 3.592 327,169 -0.02(-0.61%)
Dec 14, 2005 3.635 3.645 3.614 3.614 254,334 -0.01(-0.19%)
Dec 13, 2005 3.571 3.625 3.567 3.621 311,310 +0.04(+1.09%)
Dec 12, 2005 3.618 3.656 3.568 3.582 404,115 -0.02(-0.47%)
Dec 09, 2005 3.626 3.626 3.550 3.599 883,416 -0.03(-0.87%)
Dec 08, 2005 3.570 3.632 3.546 3.631 700,154 +0.07(+1.84%)
Dec 07, 2005 3.575 3.614 3.558 3.565 747,144 -0.00(-0.10%)
Dec 06, 2005 3.471 3.605 3.471 3.568 1,194,726 +0.10(+2.75%)
Dec 05, 2005 3.520 3.524 3.465 3.473 1,071,377 -0.04(-1.16%)
Dec 02, 2005 3.473 3.514 3.435 3.514 1,504,861 +0.08(+2.43%)
Dec 01, 2005 3.299 3.470 3.282 3.430 2,388,278 +0.19(+5.91%)
Nov 30, 2005 3.235 3.282 3.235 3.239 1,037,309 -0.02(-0.47%)
Nov 29, 2005 3.179 3.256 3.167 3.254 495,159 +0.08(+2.63%)
Nov 28, 2005 3.171 3.183 3.155 3.171 501,620 -0.02(-0.51%)
Nov 25, 2005 3.193 3.199 3.178 3.187 179,150 -0.01(-0.32%)
Nov 23, 2005 3.201 3.207 3.181 3.197 331,281 +0.00(+0.11%)
Nov 22, 2005 3.150 3.194 3.130 3.194 788,848 +0.04(+1.41%)
Nov 21, 2005 3.145 3.170 3.137 3.150 281,941 +0.02(+0.54%)
Nov 18, 2005 3.150 3.150 3.123 3.133 699,566 -0.00(-0.14%)
Nov 17, 2005 3.086 3.147 3.085 3.137 612,635 +0.05(+1.66%)
Nov 16, 2005 3.113 3.118 3.052 3.086 1,190,614 -0.03(-0.88%)
Nov 15, 2005 3.176 3.178 3.091 3.113 1,088,411 -0.06(-1.96%)
Nov 14, 2005 3.209 3.210 3.173 3.175 522,178 +0.00(+0.08%)
Nov 11, 2005 3.168 3.182 3.148 3.173 806,469 +0.01(+0.40%)
Nov 10, 2005 3.236 3.238 3.150 3.160 955,076 -0.07(-2.16%)
Nov 09, 2005 3.252 3.263 3.213 3.230 2,797,680 +0.07(+2.07%)
Nov 08, 2005 3.144 3.176 3.132 3.164 351,839 +0.02(+0.73%)
Nov 07, 2005 3.154 3.162 3.115 3.141 636,130 +0.01(+0.27%)
Nov 04, 2005 3.116 3.144 3.081 3.133 746,557 +0.04(+1.18%)
Nov 03, 2005 3.032 3.098 3.028 3.096 677,246 +0.09(+2.97%)
Nov 02, 2005 3.235 3.028 2.934 3.007 1,376,226 +0.04(+1.41%)
Nov 01, 2005 2.968 2.979 2.933 2.965 681,945 -0.00(-0.11%)
Oct 31, 2005 2.956 2.988 2.904 2.968 569,169 +0.01(+0.49%)
Oct 28, 2005 2.874 2.961 2.869 2.954 415,863 +0.07(+2.45%)
Oct 27, 2005 2.903 2.894 2.727 2.883 1,591,793 -0.02(-0.67%)
Oct 26, 2005 2.992 2.992 2.864 2.903 1,129,527 -0.09(-2.96%)
Oct 25, 2005 3.005 3.013 2.962 2.991 710,727 -0.00(-0.03%)
Oct 24, 2005 2.989 3.001 2.963 2.992 885,178 +0.00(+0.09%)
Oct 21, 2005 2.997 3.020 2.900 2.990 1,153,022 -0.03(-0.88%)
Oct 20, 2005 3.099 3.180 3.005 3.016 652,576 -0.08(-2.66%)
Oct 19, 2005 3.074 3.107 2.954 3.099 1,335,109 +0.03(+0.83%)
Oct 18, 2005 3.107 3.115 3.054 3.073 637,304 -0.03(-1.10%)
Oct 17, 2005 3.069 3.124 3.063 3.107 576,217 +0.04(+1.39%)
Oct 14, 2005 3.168 3.179 3.035 3.064 1,588,856 -0.09(-2.94%)
Oct 13, 2005 3.306 3.306 3.099 3.157 809,406 -0.16(-4.90%)
Oct 12, 2005 3.339 3.386 3.310 3.320 2,091,064 -0.02(-0.46%)
Oct 11, 2005 3.252 3.358 3.236 3.335 732,460 +0.07(+2.30%)
Oct 10, 2005 3.379 3.322 3.235 3.260 394,717 +0.05(+1.46%)
Oct 07, 2005 3.124 3.235 3.124 3.213 483,411 +0.11(+3.51%)
Oct 06, 2005 3.232 3.232 3.102 3.104 609,110 -0.13(-3.95%)
Oct 05, 2005 3.256 3.273 3.202 3.232 306,023 -0.01(-0.34%)
Oct 04, 2005 3.292 3.292 3.243 3.243 456,392 -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.