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 (%)
Nov 30, 2005 3.234 3.281 3.234 3.238 1,037,569 -0.02(-0.47%)
Nov 29, 2005 3.178 3.255 3.166 3.253 495,283 +0.08(+2.63%)
Nov 28, 2005 3.170 3.182 3.154 3.170 501,746 -0.02(-0.51%)
Nov 25, 2005 3.192 3.198 3.177 3.186 179,195 -0.01(-0.32%)
Nov 23, 2005 3.200 3.206 3.180 3.196 331,364 +0.00(+0.11%)
Nov 22, 2005 3.149 3.193 3.129 3.193 789,046 +0.04(+1.41%)
Nov 21, 2005 3.145 3.169 3.136 3.149 282,012 +0.02(+0.54%)
Nov 18, 2005 3.149 3.149 3.122 3.132 699,742 -0.00(-0.14%)
Nov 17, 2005 3.085 3.146 3.084 3.136 612,788 +0.05(+1.66%)
Nov 16, 2005 3.112 3.117 3.051 3.085 1,190,913 -0.03(-0.87%)
Nov 15, 2005 3.175 3.177 3.090 3.112 1,088,683 -0.06(-1.96%)
Nov 14, 2005 3.208 3.209 3.172 3.174 522,309 +0.00(+0.08%)
Nov 11, 2005 3.168 3.181 3.147 3.172 806,671 +0.01(+0.40%)
Nov 10, 2005 3.235 3.237 3.149 3.159 955,315 -0.07(-2.16%)
Nov 09, 2005 3.251 3.262 3.213 3.229 2,798,381 +0.07(+2.07%)
Nov 08, 2005 3.144 3.175 3.131 3.163 351,927 +0.02(+0.73%)
Nov 07, 2005 3.153 3.161 3.114 3.140 636,289 +0.01(+0.27%)
Nov 04, 2005 3.115 3.143 3.081 3.132 746,744 +0.04(+1.18%)
Nov 03, 2005 3.031 3.097 3.027 3.095 677,416 +0.09(+2.97%)
Nov 02, 2005 3.234 3.027 2.933 3.006 1,376,571 +0.04(+1.41%)
Nov 01, 2005 2.968 2.979 2.932 2.964 682,116 -0.00(-0.11%)
Oct 31, 2005 2.955 2.987 2.903 2.968 569,311 +0.01(+0.49%)
Oct 28, 2005 2.873 2.960 2.868 2.953 415,967 +0.07(+2.45%)
Oct 27, 2005 2.902 2.893 2.726 2.882 1,592,192 -0.02(-0.67%)
Oct 26, 2005 2.991 2.991 2.864 2.902 1,129,810 -0.09(-2.96%)
Oct 25, 2005 3.004 3.013 2.962 2.991 710,905 -0.00(-0.03%)
Oct 24, 2005 2.988 3.001 2.962 2.991 885,400 +0.00(+0.09%)
Oct 21, 2005 2.996 3.019 2.899 2.989 1,153,311 -0.03(-0.87%)
Oct 20, 2005 3.098 3.179 3.004 3.015 652,740 -0.08(-2.66%)
Oct 19, 2005 3.073 3.106 2.953 3.098 1,335,444 +0.03(+0.83%)
Oct 18, 2005 3.106 3.114 3.053 3.072 637,464 -0.03(-1.10%)
Oct 17, 2005 3.068 3.123 3.062 3.106 576,362 +0.04(+1.39%)
Oct 14, 2005 3.168 3.178 3.034 3.064 1,589,255 -0.09(-2.94%)
Oct 13, 2005 3.305 3.305 3.098 3.156 809,609 -0.16(-4.90%)
Oct 12, 2005 3.338 3.385 3.309 3.319 2,091,589 -0.02(-0.46%)
Oct 11, 2005 3.251 3.357 3.235 3.334 732,643 +0.07(+2.30%)
Oct 10, 2005 3.379 3.321 3.234 3.259 394,816 +0.05(+1.46%)
Oct 07, 2005 3.123 3.234 3.123 3.213 483,533 +0.11(+3.51%)
Oct 06, 2005 3.231 3.231 3.101 3.104 609,263 -0.13(-3.95%)
Oct 05, 2005 3.255 3.272 3.202 3.231 306,100 -0.01(-0.34%)
Oct 04, 2005 3.291 3.291 3.242 3.242 456,506 -0.06(-1.78%)
Oct 03, 2005 3.285 3.307 3.231 3.301 559,323 +0.05(+1.46%)
Sep 30, 2005 3.248 3.330 3.225 3.253 1,405,947 +0.05(+1.43%)
Sep 29, 2005 3.099 3.224 3.099 3.208 1,220,289 +0.10(+3.26%)
Sep 28, 2005 3.031 3.106 2.991 3.106 520,547 +0.08(+2.67%)
Sep 27, 2005 3.088 3.088 2.993 3.025 435,943 -0.05(-1.66%)
Sep 26, 2005 3.081 3.156 3.042 3.076 856,611 +0.09(+3.11%)
Sep 23, 2005 2.984 3.034 2.864 2.984 551,686 +0.10(+3.42%)
Sep 22, 2005 2.903 2.904 2.772 2.885 1,003,492 -0.07(-2.31%)
Sep 21, 2005 3.002 3.004 2.928 2.953 535,235 -0.05(-1.64%)
Sep 20, 2005 3.016 3.099 2.980 3.002 673,891 -0.01(-0.17%)
Sep 19, 2005 3.055 3.202 2.968 3.008 501,746 -0.03(-1.09%)
Sep 16, 2005 3.093 3.106 3.027 3.041 536,997 -0.04(-1.35%)
Sep 15, 2005 3.141 3.170 3.071 3.082 718,543 -0.06(-1.87%)
Sep 14, 2005 3.064 3.191 3.064 3.141 1,610,406 +0.08(+2.53%)
Sep 13, 2005 2.953 3.106 2.953 3.064 1,282,567 +0.12(+3.99%)
Sep 12, 2005 2.972 2.972 2.938 2.946 408,329 -0.02(-0.57%)
Sep 09, 2005 2.925 2.963 2.925 2.963 648,627 +0.05(+1.61%)
Sep 08, 2005 2.938 2.943 2.905 2.916 398,929 -0.01(-0.38%)
Sep 07, 2005 2.951 2.961 2.911 2.928 707,380 +0.03(+1.18%)
Sep 06, 2005 2.782 2.893 2.782 2.893 1,002,905 +0.09(+3.22%)
Sep 02, 2005 2.786 2.845 2.745 2.803 479,420 +0.00(+0.15%)
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.