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

Gildan Activewear (NY: GIL )

32.64 -0.58 (-1.75%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Feb 28, 2006 4.234 4.280 4.233 4.275 564,173 +0.04(+0.97%)
Feb 27, 2006 4.207 4.254 4.174 4.234 379,619 +0.05(+1.23%)
Feb 24, 2006 4.141 4.190 4.136 4.182 527,379 +0.05(+1.16%)
Feb 23, 2006 4.123 4.186 4.089 4.134 513,946 +0.02(+0.37%)
Feb 22, 2006 4.107 4.150 4.103 4.119 790,192 +0.01(+0.19%)
Feb 21, 2006 4.223 4.223 4.089 4.111 444,446 -0.11(-2.60%)
Feb 17, 2006 4.235 4.251 4.210 4.221 377,283 +0.01(+0.14%)
Feb 16, 2006 4.169 4.246 4.167 4.215 432,766 +0.05(+1.19%)
Feb 15, 2006 4.174 4.208 4.138 4.165 480,072 -0.01(-0.23%)
Feb 14, 2006 4.109 4.186 4.093 4.174 773,840 +0.04(+0.91%)
Feb 13, 2006 4.301 4.301 4.120 4.137 1,123,674 -0.16(-3.76%)
Feb 10, 2006 4.347 4.411 4.290 4.299 1,147,035 -0.04(-0.89%)
Feb 09, 2006 4.315 4.359 4.281 4.337 1,429,705 +0.09(+2.18%)
Feb 08, 2006 4.281 4.282 4.188 4.245 678,059 -0.04(-0.94%)
Feb 07, 2006 4.345 4.357 4.274 4.285 562,421 -0.06(-1.30%)
Feb 06, 2006 4.278 4.349 4.275 4.341 637,760 +0.07(+1.68%)
Feb 03, 2006 4.257 4.280 4.213 4.269 501,097 +0.01(+0.30%)
Feb 02, 2006 4.191 4.288 4.134 4.257 3,062,654 -0.02(-0.38%)
Feb 01, 2006 4.131 4.273 4.126 4.273 1,392,328 +0.15(+3.59%)
Jan 31, 2006 4.123 4.152 4.065 4.125 911,087 +0.02(+0.46%)
Jan 30, 2006 4.144 4.213 4.088 4.106 1,276,106 +0.05(+1.14%)
Jan 27, 2006 3.978 4.092 3.978 4.060 407,069 +0.10(+2.42%)
Jan 26, 2006 3.949 3.966 3.930 3.964 989,347 +0.03(+0.70%)
Jan 25, 2006 3.927 3.964 3.909 3.936 443,278 +0.02(+0.46%)
Jan 24, 2006 3.853 3.921 3.845 3.918 297,271 +0.05(+1.40%)
Jan 23, 2006 3.859 3.881 3.814 3.865 1,257,417 +0.00(+0.11%)
Jan 20, 2006 3.890 3.912 3.840 3.860 464,888 -0.03(-0.77%)
Jan 19, 2006 3.795 3.895 3.780 3.890 561,253 +0.10(+2.76%)
Jan 18, 2006 3.751 3.792 3.751 3.786 828,154 -0.01(-0.20%)
Jan 17, 2006 3.768 3.801 3.738 3.793 821,146 -0.02(-0.40%)
Jan 13, 2006 3.823 3.892 3.784 3.809 1,186,749 -0.09(-2.41%)
Jan 12, 2006 3.895 3.906 3.864 3.903 637,760 +0.01(+0.20%)
Jan 11, 2006 3.908 3.924 3.862 3.895 1,096,224 +0.01(+0.22%)
Jan 10, 2006 3.886 3.903 3.877 3.887 495,841 -0.00(-0.11%)
Jan 09, 2006 3.857 3.899 3.857 3.891 776,760 +0.02(+0.44%)
Jan 06, 2006 3.862 3.908 3.853 3.874 728,285 +0.01(+0.33%)
Jan 05, 2006 3.879 3.912 3.841 3.861 2,275,381 -0.02(-0.44%)
Jan 04, 2006 3.810 3.938 3.808 3.878 2,308,087 +0.08(+1.98%)
Jan 03, 2006 3.681 3.838 3.681 3.803 1,311,147 +0.13(+3.66%)
Dec 30, 2005 3.654 3.669 3.620 3.668 241,204 +0.01(+0.28%)
Dec 29, 2005 3.644 3.668 3.631 3.658 253,469 +0.01(+0.21%)
Dec 28, 2005 3.585 3.656 3.550 3.651 365,602 +0.11(+2.97%)
Dec 27, 2005 3.664 3.668 3.522 3.545 432,766 -0.11(-2.95%)
Dec 23, 2005 3.651 3.660 3.633 3.653 172,288 +0.00(+0.05%)
Dec 22, 2005 3.656 3.658 3.621 3.651 173,456 +0.00(+0.09%)
Dec 21, 2005 3.706 3.731 3.635 3.648 523,291 -0.05(-1.37%)
Dec 20, 2005 3.627 3.699 3.621 3.698 564,757 +0.07(+1.93%)
Dec 19, 2005 3.576 3.651 3.566 3.628 637,176 +0.05(+1.46%)
Dec 16, 2005 3.613 3.633 3.568 3.576 456,711 -0.04(-1.02%)
Dec 15, 2005 3.630 3.637 3.601 3.613 325,304 -0.02(-0.61%)
Dec 14, 2005 3.656 3.666 3.635 3.635 252,885 -0.01(-0.19%)
Dec 13, 2005 3.591 3.645 3.587 3.642 309,536 +0.04(+1.09%)
Dec 12, 2005 3.639 3.677 3.589 3.603 401,812 -0.02(-0.47%)
Dec 09, 2005 3.647 3.647 3.570 3.620 878,381 -0.03(-0.87%)
Dec 08, 2005 3.591 3.653 3.567 3.651 696,164 +0.07(+1.84%)
Dec 07, 2005 3.596 3.634 3.579 3.585 742,886 -0.00(-0.10%)
Dec 06, 2005 3.490 3.626 3.490 3.589 1,187,917 +0.10(+2.75%)
Dec 05, 2005 3.540 3.544 3.484 3.493 1,065,271 -0.04(-1.16%)
Dec 02, 2005 3.493 3.534 3.454 3.534 1,496,285 +0.08(+2.43%)
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.