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

Gildan Activewear (NY: GIL )

35.20 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2006 4.122 4.151 4.064 4.124 911,315 +0.02(+0.46%)
Jan 30, 2006 4.143 4.212 4.087 4.105 1,276,425 +0.05(+1.14%)
Jan 27, 2006 3.977 4.091 3.977 4.059 407,171 +0.10(+2.42%)
Jan 26, 2006 3.948 3.965 3.929 3.963 989,595 +0.03(+0.70%)
Jan 25, 2006 3.926 3.963 3.908 3.935 443,390 +0.02(+0.46%)
Jan 24, 2006 3.852 3.920 3.844 3.917 297,345 +0.05(+1.40%)
Jan 23, 2006 3.858 3.880 3.813 3.864 1,257,732 +0.00(+0.11%)
Jan 20, 2006 3.889 3.911 3.839 3.859 465,004 -0.03(-0.77%)
Jan 19, 2006 3.794 3.894 3.779 3.889 561,393 +0.10(+2.76%)
Jan 18, 2006 3.750 3.791 3.750 3.785 828,362 -0.01(-0.20%)
Jan 17, 2006 3.767 3.800 3.737 3.793 821,352 -0.02(-0.40%)
Jan 13, 2006 3.822 3.891 3.783 3.808 1,187,046 -0.09(-2.41%)
Jan 12, 2006 3.894 3.905 3.863 3.902 637,920 +0.01(+0.20%)
Jan 11, 2006 3.907 3.923 3.861 3.894 1,096,499 +0.01(+0.22%)
Jan 10, 2006 3.885 3.902 3.876 3.886 495,965 -0.00(-0.11%)
Jan 09, 2006 3.856 3.898 3.856 3.890 776,954 +0.02(+0.44%)
Jan 06, 2006 3.861 3.907 3.852 3.873 728,468 +0.01(+0.33%)
Jan 05, 2006 3.878 3.911 3.840 3.860 2,275,952 -0.02(-0.44%)
Jan 04, 2006 3.809 3.937 3.807 3.877 2,308,666 +0.08(+1.98%)
Jan 03, 2006 3.680 3.837 3.680 3.802 1,311,476 +0.13(+3.66%)
Dec 30, 2005 3.653 3.668 3.619 3.668 241,264 +0.01(+0.28%)
Dec 29, 2005 3.643 3.667 3.630 3.657 253,532 +0.01(+0.21%)
Dec 28, 2005 3.585 3.655 3.549 3.650 365,694 +0.11(+2.97%)
Dec 27, 2005 3.663 3.668 3.521 3.544 432,874 -0.11(-2.95%)
Dec 23, 2005 3.650 3.659 3.633 3.652 172,332 +0.00(+0.05%)
Dec 22, 2005 3.655 3.657 3.620 3.650 173,500 +0.00(+0.09%)
Dec 21, 2005 3.705 3.730 3.634 3.647 523,422 -0.05(-1.37%)
Dec 20, 2005 3.626 3.698 3.620 3.698 564,898 +0.07(+1.93%)
Dec 19, 2005 3.575 3.650 3.565 3.627 637,336 +0.05(+1.46%)
Dec 16, 2005 3.612 3.632 3.568 3.575 456,826 -0.04(-1.02%)
Dec 15, 2005 3.629 3.636 3.600 3.612 325,386 -0.02(-0.61%)
Dec 14, 2005 3.655 3.665 3.634 3.634 252,948 -0.01(-0.19%)
Dec 13, 2005 3.591 3.644 3.586 3.641 309,613 +0.04(+1.09%)
Dec 12, 2005 3.638 3.676 3.588 3.602 401,913 -0.02(-0.47%)
Dec 09, 2005 3.646 3.646 3.569 3.619 878,601 -0.03(-0.87%)
Dec 08, 2005 3.590 3.652 3.566 3.650 696,338 +0.07(+1.84%)
Dec 07, 2005 3.595 3.633 3.578 3.585 743,072 -0.00(-0.10%)
Dec 06, 2005 3.490 3.625 3.490 3.588 1,188,215 +0.10(+2.75%)
Dec 05, 2005 3.539 3.543 3.484 3.492 1,065,538 -0.04(-1.16%)
Dec 02, 2005 3.492 3.533 3.454 3.533 1,496,660 +0.08(+2.43%)
Dec 01, 2005 3.317 3.489 3.300 3.449 2,375,262 +0.19(+5.91%)
Nov 30, 2005 3.252 3.300 3.252 3.257 1,031,655 -0.02(-0.47%)
Nov 29, 2005 3.196 3.274 3.184 3.272 492,460 +0.08(+2.63%)
Nov 28, 2005 3.188 3.200 3.172 3.188 498,886 -0.02(-0.51%)
Nov 25, 2005 3.211 3.216 3.195 3.205 178,173 -0.01(-0.32%)
Nov 23, 2005 3.218 3.224 3.199 3.215 329,475 +0.00(+0.11%)
Nov 22, 2005 3.167 3.211 3.147 3.211 784,549 +0.04(+1.41%)
Nov 21, 2005 3.163 3.187 3.154 3.167 280,404 +0.02(+0.54%)
Nov 18, 2005 3.167 3.167 3.140 3.150 695,754 -0.00(-0.14%)
Nov 17, 2005 3.103 3.164 3.102 3.154 609,296 +0.05(+1.66%)
Nov 16, 2005 3.130 3.135 3.068 3.103 1,184,126 -0.03(-0.88%)
Nov 15, 2005 3.193 3.195 3.108 3.130 1,082,479 -0.06(-1.96%)
Nov 14, 2005 3.227 3.228 3.190 3.193 519,333 +0.00(+0.08%)
Nov 11, 2005 3.186 3.199 3.165 3.190 802,074 +0.01(+0.40%)
Nov 10, 2005 3.253 3.256 3.167 3.177 949,871 -0.07(-2.16%)
Nov 09, 2005 3.270 3.281 3.231 3.247 2,782,433 +0.07(+2.07%)
Nov 08, 2005 3.162 3.193 3.149 3.181 349,921 +0.02(+0.73%)
Nov 07, 2005 3.171 3.179 3.132 3.158 632,663 +0.01(+0.27%)
Nov 04, 2005 3.133 3.161 3.098 3.150 742,488 +0.04(+1.18%)
Nov 03, 2005 3.049 3.115 3.044 3.113 673,555 +0.09(+2.97%)
Nov 02, 2005 3.252 3.044 2.950 3.023 1,368,725 +0.04(+1.41%)
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.