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

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 0.4654 0.4686 0.4619 0.4665 59,217 +0.01(+1.38%)
Oct 30, 2002 0.4551 0.4608 0.4551 0.4602 84,088 +0.01(+1.16%)
Oct 29, 2002 0.4555 0.4562 0.4509 0.4549 166,993 -0.00(-0.46%)
Oct 28, 2002 0.4534 0.4587 0.4528 0.4570 60,401 +0.01(+1.93%)
Oct 25, 2002 0.4384 0.4515 0.4369 0.4483 108,960 +0.01(+2.26%)
Oct 24, 2002 0.4399 0.4412 0.4378 0.4384 95,932 -0.00(-0.29%)
Oct 23, 2002 0.4391 0.4401 0.4378 0.4397 9,474 +0.00(+0.39%)
Oct 22, 2002 0.4376 0.4401 0.4363 0.4380 106,591 +0.00(+0.00%)
Oct 21, 2002 0.4412 0.4412 0.4327 0.4380 137,384 -0.00(-0.53%)
Oct 18, 2002 0.4393 0.4405 0.4380 0.4403 107,776 +0.00(+0.58%)
Oct 17, 2002 0.4321 0.4403 0.4321 0.4378 156,334 +0.01(+1.67%)
Oct 16, 2002 0.4211 0.4346 0.4148 0.4306 213,183 +0.01(+2.67%)
Oct 15, 2002 0.4154 0.4211 0.4112 0.4194 472,556 +0.00(+0.56%)
Oct 14, 2002 0.4169 0.4211 0.4169 0.4171 27,240 +0.00(+0.46%)
Oct 11, 2002 0.4156 0.4184 0.4063 0.4152 29,371,920 +0.00(+1.13%)
Oct 10, 2002 0.4125 0.4125 0.4036 0.4106 148,043 -0.00(-0.97%)
Oct 09, 2002 0.4274 0.4317 0.4093 0.4146 202,524 -0.01(-2.92%)
Oct 08, 2002 0.4262 0.4319 0.4262 0.4270 242,792 +0.00(+0.85%)
Oct 07, 2002 0.4239 0.4241 0.4232 0.4234 47,374 -0.00(-0.40%)
Oct 04, 2002 0.4338 0.4338 0.4243 0.4251 200,155 -0.01(-1.52%)
Oct 03, 2002 0.4386 0.4410 0.4317 0.4317 275,953 -0.01(-1.59%)
Oct 02, 2002 0.4433 0.4433 0.4380 0.4386 412,154 -0.01(-1.98%)
Oct 01, 2002 0.4414 0.4492 0.4380 0.4475 249,898 +0.00(+0.95%)
Sep 30, 2002 0.4380 0.4433 0.4361 0.4433 394,389 +0.00(+0.96%)
Sep 27, 2002 0.4407 0.4441 0.4391 0.4391 130,278 -0.00(-0.86%)
Sep 26, 2002 0.4454 0.4458 0.4412 0.4429 119,619 -0.00(-0.33%)
Sep 25, 2002 0.4431 0.4448 0.4348 0.4443 178,837 +0.00(+0.72%)
Sep 24, 2002 0.4416 0.4416 0.4401 0.4412 121,988 -0.00(-0.43%)
Sep 23, 2002 0.4475 0.4475 0.4397 0.4431 110,144 -0.01(-1.92%)
Sep 20, 2002 0.4492 0.4517 0.4471 0.4517 58,033 +0.00(+0.14%)
Sep 19, 2002 0.4551 0.4551 0.4496 0.4511 118,435 -0.00(-0.79%)
Sep 18, 2002 0.4581 0.4585 0.4538 0.4547 482,031 -0.00(-1.06%)
Sep 17, 2002 0.4553 0.4621 0.4553 0.4595 176,468 +0.00(+0.97%)
Sep 16, 2002 0.4559 0.4559 0.4538 0.4551 52,111 -0.00(-0.19%)
Sep 13, 2002 0.4477 0.4559 0.4477 0.4559 214,367 +0.00(+0.65%)
Sep 12, 2002 0.4600 0.4602 0.4528 0.4530 161,071 -0.01(-1.83%)
Sep 11, 2002 0.4629 0.4629 0.4614 0.4614 16,580 -0.00(-0.32%)
Sep 10, 2002 0.4711 0.4714 0.4610 0.4629 82,904 -0.01(-1.35%)
Sep 09, 2002 0.4771 0.4773 0.4676 0.4692 126,725 -0.01(-1.51%)
Sep 06, 2002 0.4612 0.4802 0.4612 0.4764 39,675,780 +0.02(+4.11%)
Sep 05, 2002 0.4530 0.4576 0.4496 0.4576 93,563 +0.00(+0.51%)
Sep 04, 2002 0.4456 0.4591 0.4437 0.4553 112,513 +0.01(+2.52%)
Sep 03, 2002 0.4612 0.4616 0.4439 0.4441 133,831 -0.02(-4.15%)
Aug 30, 2002 0.4629 0.4644 0.4619 0.4633 233,317 +0.00(+0.09%)
Aug 29, 2002 0.4644 0.4644 0.4595 0.4629 176,468 -0.00(-0.68%)
Aug 28, 2002 0.4665 0.4684 0.4648 0.4661 2,131,833 -0.00(-0.54%)
Aug 27, 2002 0.4635 0.4787 0.4635 0.4686 168,177 +0.00(+0.50%)
Aug 26, 2002 0.4627 0.4676 0.4623 0.4663 121,988 +0.00(+0.82%)
Aug 23, 2002 0.4663 0.4663 0.4625 0.4625 473,740 -0.00(-0.77%)
Aug 22, 2002 0.4644 0.4699 0.4623 0.4661 98,301 +0.00(+0.59%)
Aug 21, 2002 0.4581 0.4669 0.4581 0.4633 68,692 +0.01(+1.20%)
Aug 20, 2002 0.4578 0.4591 0.4570 0.4578 74,614 -0.01(-1.41%)
Aug 16, 2002 0.4749 0.4749 0.4633 0.4644 164,624 -0.01(-2.31%)
Aug 15, 2002 0.4528 0.4811 0.4507 0.4754 148,043 +0.03(+6.23%)
Aug 14, 2002 0.4384 0.4532 0.4384 0.4475 229,764 +0.01(+2.07%)
Aug 13, 2002 0.4359 0.4424 0.4327 0.4384 473,740 -0.00(-0.14%)
Aug 12, 2002 0.4469 0.4479 0.4369 0.4391 319,774 +0.03(+7.16%)
Aug 07, 2002 0.4002 0.4099 0.4002 0.4097 163,440 +0.01(+2.43%)
Aug 06, 2002 0.3903 0.4053 0.3903 0.4000 208,445 +0.01(+3.55%)
Aug 05, 2002 0.3990 0.4021 0.3863 0.3863 178,837 -0.01(-3.17%)
Aug 02, 2002 0.4011 0.4030 0.3990 0.3990 303,194 -0.00(-0.53%)
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.