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

Gildan Activewear (NY: GIL )

37.90 +0.28 (+0.74%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 28, 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, 2006 4.311 4.342 4.288 4.309 984,196 -0.02(-0.45%)
Oct 30, 2006 4.300 4.362 4.288 4.328 550,723 +0.01(+0.16%)
Oct 27, 2006 4.326 4.369 4.312 4.321 1,253,636 -0.02(-0.39%)
Oct 26, 2006 4.343 4.380 4.315 4.338 614,678 +0.02(+0.37%)
Oct 25, 2006 4.365 4.377 4.292 4.322 485,584 -0.05(-1.08%)
Oct 24, 2006 4.334 4.370 4.328 4.369 781,079 +0.04(+0.82%)
Oct 23, 2006 4.293 4.355 4.277 4.334 697,583 +0.04(+0.96%)
Oct 20, 2006 4.297 4.310 4.280 4.293 177,652 -0.01(-0.31%)
Oct 19, 2006 4.283 4.350 4.283 4.306 415,115 +0.01(+0.20%)
Oct 18, 2006 4.341 4.350 4.264 4.298 553,092 -0.04(-0.97%)
Oct 17, 2006 4.404 4.404 4.326 4.340 400,310 -0.07(-1.53%)
Oct 16, 2006 4.442 4.442 4.356 4.407 788,778 -0.03(-0.57%)
Oct 13, 2006 4.395 4.450 4.393 4.433 1,341,870 +0.06(+1.43%)
Oct 12, 2006 4.374 4.412 4.345 4.370 1,118,620 +0.01(+0.19%)
Oct 11, 2006 4.294 4.445 4.294 4.362 1,675,857 +0.06(+1.43%)
Oct 10, 2006 4.164 4.306 4.160 4.300 786,409 +0.06(+1.47%)
Oct 09, 2006 4.175 4.260 4.168 4.238 595,728 +0.05(+1.27%)
Oct 06, 2006 4.127 4.185 4.115 4.185 610,533 +0.06(+1.41%)
Oct 05, 2006 4.123 4.165 4.095 4.126 1,481,623 -0.01(-0.16%)
Oct 04, 2006 4.093 4.141 4.076 4.133 969,391 +0.04(+0.99%)
Oct 03, 2006 4.112 4.112 4.032 4.093 573,226 -0.02(-0.53%)
Oct 02, 2006 4.092 4.118 4.058 4.114 938,006 +0.02(+0.56%)
Sep 29, 2006 4.142 4.149 4.092 4.092 751,471 -0.09(-2.10%)
Sep 28, 2006 4.212 4.224 4.174 4.179 649,024 -0.02(-0.40%)
Sep 27, 2006 4.032 4.215 4.031 4.196 2,780,265 -0.03(-0.62%)
Sep 26, 2006 4.259 4.327 4.143 4.223 1,287,982 +0.01(+0.22%)
Sep 25, 2006 4.174 4.227 4.145 4.213 556,645 +0.03(+0.75%)
Sep 22, 2006 4.264 4.264 4.163 4.182 403,863 -0.10(-2.23%)
Sep 21, 2006 4.243 4.385 4.237 4.277 1,227,580 +0.03(+0.80%)
Sep 20, 2006 4.066 4.244 4.055 4.244 930,900 +0.18(+4.47%)
Sep 19, 2006 4.087 4.103 3.990 4.062 527,036 -0.03(-0.62%)
Sep 18, 2006 4.084 4.113 4.000 4.087 521,114 +0.01(+0.17%)
Sep 15, 2006 4.155 4.160 4.076 4.081 678,041 -0.05(-1.29%)
Sep 14, 2006 4.211 4.218 4.092 4.134 470,779 -0.10(-2.31%)
Sep 13, 2006 4.268 4.290 4.221 4.232 556,645 -0.03(-0.79%)
Sep 12, 2006 4.125 4.274 4.125 4.266 1,727,969 +0.10(+2.45%)
Sep 11, 2006 4.176 4.176 4.082 4.163 616,455 -0.03(-0.70%)
Sep 08, 2006 4.279 4.279 4.174 4.193 721,862 -0.08(-1.95%)
Sep 07, 2006 4.284 4.292 4.209 4.277 553,092 -0.01(-0.18%)
Sep 06, 2006 4.252 4.295 4.204 4.284 705,281 -0.00(-0.04%)
Sep 05, 2006 4.346 4.346 4.230 4.286 708,242 -0.06(-1.36%)
Sep 01, 2006 4.255 4.372 4.231 4.345 1,184,943 +0.13(+3.00%)
Aug 31, 2006 4.146 4.265 4.146 4.218 962,285 +0.07(+1.73%)
Aug 30, 2006 4.171 4.174 4.092 4.147 349,975 +0.00(+0.08%)
Aug 29, 2006 4.093 4.163 4.071 4.143 865,168 +0.05(+1.26%)
Aug 28, 2006 4.043 4.099 4.009 4.092 357,674 +0.05(+1.21%)
Aug 25, 2006 4.019 4.066 4.017 4.043 214,367 +0.01(+0.27%)
Aug 24, 2006 4.112 4.118 4.021 4.032 522,891 -0.09(-2.15%)
Aug 23, 2006 4.171 4.222 4.028 4.120 879,973 -0.01(-0.18%)
Aug 22, 2006 4.074 4.140 4.069 4.128 554,276 +0.04(+1.05%)
Aug 21, 2006 4.083 4.114 4.062 4.085 393,204 -0.01(-0.35%)
Aug 18, 2006 4.111 4.141 4.061 4.099 588,030 -0.03(-0.80%)
Aug 17, 2006 4.113 4.136 4.071 4.132 582,108 +0.02(+0.47%)
Aug 16, 2006 4.077 4.142 4.059 4.113 648,432 +0.06(+1.39%)
Aug 15, 2006 3.927 4.056 3.925 4.056 1,058,218 +0.14(+3.51%)
Aug 14, 2006 3.895 3.929 3.867 3.919 557,829 +0.02(+0.61%)
Aug 11, 2006 3.952 3.964 3.881 3.895 361,227 -0.06(-1.58%)
Aug 10, 2006 3.887 3.977 3.860 3.957 1,128,095 -0.00(-0.02%)
Aug 09, 2006 3.992 3.995 3.948 3.958 563,159 -0.03(-0.78%)
Aug 08, 2006 4.070 4.075 3.981 3.990 1,242,384 -0.11(-2.58%)
Aug 07, 2006 4.028 4.114 3.968 4.095 1,247,714 +0.06(+1.38%)
Aug 04, 2006 4.020 4.167 4.007 4.039 3,229,134 +0.04(+1.10%)
Aug 03, 2006 3.758 3.995 3.746 3.995 5,284,577 +0.35(+9.54%)
Aug 02, 2006 3.578 3.648 3.546 3.648 1,645,064 +0.07(+2.01%)
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.