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

Gildan Activewear (NY: GIL )

35.55 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2003 0.5895 0.5895 0.5799 0.5799 211,455 -0.01(-2.15%)
Oct 30, 2003 0.5959 0.5959 0.5927 0.5927 50,514 -0.00(-0.54%)
Oct 29, 2003 0.5882 0.5969 0.5882 0.5959 319,533 +0.01(+1.27%)
Oct 28, 2003 0.5895 0.5895 0.5880 0.5884 279,591 -0.00(-0.11%)
Oct 27, 2003 0.6037 0.6037 0.5827 0.5891 108,077 -0.01(-1.56%)
Oct 24, 2003 0.5916 0.5984 0.5916 0.5984 43,465 +0.00(+0.82%)
Oct 23, 2003 0.5852 0.5935 0.5612 0.5935 316,009 +0.00(+0.72%)
Oct 22, 2003 0.5948 0.6012 0.5893 0.5893 498,096 -0.01(-1.60%)
Oct 21, 2003 0.5980 0.5982 0.5976 0.5988 23,495 -0.00(-0.35%)
Oct 20, 2003 0.6086 0.6086 0.6010 0.6010 31,718 -0.01(-0.98%)
Oct 17, 2003 0.6069 0.6069 0.6069 0.6069 12,922 +0.00(+0.14%)
Oct 16, 2003 0.6148 0.6165 0.6050 0.6061 333,630 -0.01(-1.38%)
Oct 15, 2003 0.6127 0.6127 0.6125 0.6146 256,096 +0.00(+0.31%)
Oct 14, 2003 0.6120 0.6135 0.6120 0.6127 17,621 +0.00(+0.14%)
Oct 13, 2003 0.6150 0.6150 0.6137 0.6118 198,533 -0.00(-0.69%)
Oct 10, 2003 0.6169 0.6169 0.6150 0.6161 23,495 -0.00(-0.17%)
Oct 09, 2003 0.6171 0.6171 0.6171 0.6171 24,669 +0.00(+0.55%)
Oct 08, 2003 0.6182 0.6182 0.6084 0.6137 88,106 -0.00(-0.59%)
Oct 07, 2003 0.6169 0.6186 0.6165 0.6174 267,844 +0.00(+0.73%)
Oct 06, 2003 0.6031 0.6157 0.6031 0.6129 71,660 +0.01(+1.41%)
Oct 03, 2003 0.5999 0.6044 0.5999 0.6044 227,902 +0.00(+0.04%)
Oct 02, 2003 0.5993 0.6042 0.5993 0.6042 193,834 +0.01(+1.03%)
Oct 01, 2003 0.6035 0.6035 0.5974 0.5980 139,795 -0.00(-0.07%)
Sep 30, 2003 0.6001 0.6001 0.5967 0.5984 162,116 +0.00(+0.11%)
Sep 29, 2003 0.5927 0.5984 0.5927 0.5978 151,543 +0.00(+0.29%)
Sep 26, 2003 0.5995 0.6020 0.5959 0.5961 172,689 -0.01(-1.44%)
Sep 25, 2003 0.6123 0.6146 0.6048 0.6048 58,737 -0.01(-0.87%)
Sep 24, 2003 0.6161 0.6161 0.6101 0.6101 225,553 -0.01(-0.97%)
Sep 23, 2003 0.5999 0.6171 0.5999 0.6161 132,747 +0.01(+2.22%)
Sep 22, 2003 0.5942 0.6042 0.5920 0.6027 152,718 +0.01(+2.13%)
Sep 19, 2003 0.5857 0.5857 0.5857 0.5901 160,941 +0.01(+1.39%)
Sep 18, 2003 0.5803 0.5822 0.5782 0.5820 574,455 +0.00(+0.11%)
Sep 17, 2003 0.5929 0.5929 0.5801 0.5814 260,795 -0.01(-2.43%)
Sep 16, 2003 0.6025 0.6025 0.5959 0.5959 210,281 -0.01(-2.10%)
Sep 15, 2003 0.6103 0.6154 0.6057 0.6086 1,461,395 -0.00(-0.14%)
Sep 12, 2003 0.6508 0.6508 0.5888 0.6095 1,515,434 -0.04(-6.31%)
Sep 11, 2003 0.6521 0.6521 0.6491 0.6506 82,232 -0.00(-0.71%)
Sep 10, 2003 0.6550 0.6552 0.6506 0.6552 50,514 +0.00(+0.23%)
Sep 09, 2003 0.6506 0.6538 0.6472 0.6538 296,038 -0.00(-0.10%)
Sep 08, 2003 0.6493 0.6544 0.6474 0.6544 46,990 +0.00(+0.52%)
Sep 05, 2003 0.6491 0.6514 0.6484 0.6510 54,038 +0.01(+0.82%)
Sep 04, 2003 0.6486 0.6486 0.6448 0.6457 36,417 +0.00(+0.23%)
Sep 03, 2003 0.6384 0.6448 0.6384 0.6442 236,125 +0.00(+0.63%)
Sep 02, 2003 0.6346 0.6412 0.6346 0.6401 222,028 +0.01(+0.94%)
Aug 29, 2003 0.6352 0.6352 0.6342 0.6342 241,999 -0.00(-0.20%)
Aug 28, 2003 0.6346 0.6378 0.6346 0.6355 347,727 +0.00(+0.30%)
Aug 27, 2003 0.6344 0.6344 0.6316 0.6335 112,776 -0.00(-0.43%)
Aug 26, 2003 0.6348 0.6384 0.6344 0.6363 39,941 +0.00(+0.03%)
Aug 25, 2003 0.6352 0.6378 0.6337 0.6361 172,689 +0.00(+0.47%)
Aug 22, 2003 0.6320 0.6337 0.6263 0.6331 294,863 -0.00(-0.07%)
Aug 21, 2003 0.6337 0.6342 0.6335 0.6335 39,941 -0.00(-0.13%)
Aug 20, 2003 0.6374 0.6374 0.6320 0.6344 79,883 -0.00(-0.77%)
Aug 19, 2003 0.6389 0.6393 0.6357 0.6393 286,640 -0.00(-0.33%)
Aug 18, 2003 0.6406 0.6442 0.6399 0.6414 104,553 -0.00(-0.20%)
Aug 15, 2003 0.6425 0.6427 0.6414 0.6427 10,572 +0.00(+0.17%)
Aug 14, 2003 0.6455 0.6455 0.6406 0.6416 92,805 -0.01(-0.92%)
Aug 13, 2003 0.6463 0.6476 0.6463 0.6476 14,097 -0.00(-0.23%)
Aug 12, 2003 0.6467 0.6491 0.6429 0.6491 38,766 +0.00(+0.33%)
Aug 11, 2003 0.6440 0.6508 0.6440 0.6469 108,077 +0.00(+0.46%)
Aug 08, 2003 0.6480 0.6499 0.6416 0.6440 384,145 +0.00(+0.40%)
Aug 07, 2003 0.6235 0.6448 0.6097 0.6414 387,669 +0.02(+3.22%)
Aug 06, 2003 0.6235 0.6280 0.6174 0.6214 128,048 +0.00(+0.48%)
Aug 05, 2003 0.6091 0.6184 0.6091 0.6184 50,514 +0.01(+1.75%)
Aug 04, 2003 0.6063 0.6078 0.6014 0.6078 63,436 -0.00(-0.28%)
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.