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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 2.400 2.477 2.396 2.477 458,936 +0.07(+3.09%)
Jul 28, 2005 2.381 2.423 2.381 2.403 928,531 -0.00(-0.14%)
Jul 27, 2005 2.419 2.447 2.377 2.406 1,542,618 -0.07(-2.86%)
Jul 26, 2005 2.478 2.482 2.462 2.477 268,847 -0.00(-0.03%)
Jul 25, 2005 2.501 2.501 2.458 2.478 484,992 -0.02(-0.71%)
Jul 22, 2005 2.480 2.497 2.457 2.496 279,507 +0.01(+0.44%)
Jul 21, 2005 2.510 2.512 2.466 2.485 422,221 -0.01(-0.44%)
Jul 20, 2005 2.474 2.498 2.472 2.496 433,472 +0.01(+0.48%)
Jul 19, 2005 2.436 2.494 2.429 2.484 643,695 +0.06(+2.33%)
Jul 18, 2005 2.422 2.447 2.395 2.427 656,130 +0.00(+0.17%)
Jul 15, 2005 2.448 2.454 2.416 2.423 660,868 -0.05(-2.01%)
Jul 14, 2005 2.493 2.502 2.452 2.473 1,393,981 -0.04(-1.45%)
Jul 13, 2005 2.543 2.592 2.476 2.509 2,029,978 +0.04(+1.78%)
Jul 12, 2005 2.411 2.465 2.411 2.465 430,511 +0.07(+2.93%)
Jul 11, 2005 2.412 2.432 2.395 2.395 365,372 -0.00(-0.18%)
Jul 08, 2005 2.389 2.432 2.385 2.400 312,668 +0.01(+0.42%)
Jul 07, 2005 2.352 2.389 2.324 2.389 363,595 +0.04(+1.62%)
Jul 06, 2005 2.341 2.411 2.341 2.352 798,253 +0.06(+2.46%)
Jul 05, 2005 2.263 2.301 2.263 2.295 1,275,546 +0.03(+1.42%)
Jul 01, 2005 2.216 2.276 2.213 2.263 296,680 +0.04(+1.71%)
Jun 30, 2005 2.195 2.241 2.194 2.225 490,321 +0.04(+1.90%)
Jun 29, 2005 2.194 2.194 2.143 2.183 558,421 +0.00(+0.04%)
Jun 28, 2005 2.156 2.187 2.146 2.183 311,484 +0.03(+1.21%)
Jun 27, 2005 2.144 2.167 2.121 2.156 332,210 +0.01(+0.59%)
Jun 24, 2005 2.133 2.157 2.121 2.144 197,194 +0.01(+0.36%)
Jun 23, 2005 2.111 2.161 2.107 2.136 479,070 +0.03(+1.57%)
Jun 22, 2005 2.128 2.128 2.078 2.103 358,266 -0.02(-1.07%)
Jun 21, 2005 2.143 2.143 2.122 2.126 271,216 -0.02(-0.87%)
Jun 20, 2005 2.156 2.156 2.121 2.145 228,579 -0.01(-0.63%)
Jun 17, 2005 2.149 2.160 2.144 2.158 528,220 +0.01(+0.43%)
Jun 16, 2005 2.119 2.158 2.113 2.149 435,841 +0.04(+1.76%)
Jun 15, 2005 2.102 2.132 2.102 2.112 323,328 +0.02(+1.05%)
Jun 14, 2005 2.077 2.096 2.074 2.090 190,088 +0.01(+0.69%)
Jun 13, 2005 2.062 2.075 2.056 2.075 504,533 +0.02(+0.74%)
Jun 10, 2005 2.101 2.132 2.047 2.060 228,579 -0.04(-2.05%)
Jun 09, 2005 2.059 2.104 2.036 2.103 265,886 +0.04(+2.13%)
Jun 08, 2005 2.125 2.136 2.009 2.059 1,485,177 -0.06(-2.71%)
Jun 07, 2005 2.132 2.132 2.111 2.117 929,716 -0.02(-0.75%)
Jun 06, 2005 2.138 2.157 2.115 2.133 792,923 -0.01(-0.32%)
Jun 03, 2005 2.170 2.190 2.135 2.140 546,578 -0.02(-0.86%)
Jun 02, 2005 2.098 2.174 2.098 2.158 1,353,713 +0.04(+1.87%)
Jun 01, 2005 2.140 2.159 2.098 2.118 617,639 +1.05(+97.91%)
May 31, 2005 1.023 1.077 1.019 1.070 2,551,093 +0.05(+5.10%)
May 27, 2005 0.9858 1.035 0.9858 1.018 1,600,059 +0.03(+3.50%)
May 26, 2005 0.9872 0.9894 0.9803 0.9841 396,757 -0.00(-0.26%)
May 25, 2005 0.9898 0.9932 0.9792 0.9866 448,869 +0.00(+0.00%)
May 24, 2005 0.9900 0.9900 0.9752 0.9866 545,986 -0.01(-0.57%)
May 23, 2005 0.9731 1.007 0.9691 0.9923 782,856 +0.02(+1.97%)
May 20, 2005 0.9775 0.9775 0.9626 0.9731 420,444 -0.00(-0.24%)
May 19, 2005 0.9666 0.9758 0.9649 0.9754 369,517 -2.88(-74.69%)
May 18, 2005 3.834 3.869 3.821 3.854 5,808,060 +0.02(+0.48%)
May 17, 2005 3.821 3.840 3.808 3.835 4,386,838 +0.02(+0.55%)
May 16, 2005 3.846 3.849 3.811 3.814 3,164,587 -0.03(-0.73%)
May 13, 2005 3.870 3.874 3.806 3.842 10,374,920 -0.07(-1.66%)
May 12, 2005 3.910 3.938 3.876 3.907 14,373,292 -0.00(-0.09%)
May 11, 2005 3.931 3.931 3.891 3.910 19,593,914 -0.02(-0.54%)
May 10, 2005 3.812 3.931 3.812 3.931 13,927,975 +0.11(+2.87%)
May 09, 2005 3.788 3.821 3.770 3.821 5,940,708 +0.01(+0.38%)
May 06, 2005 3.884 3.888 3.800 3.807 15,027,054 -0.03(-0.90%)
May 05, 2005 3.800 3.935 3.715 3.842 19,565,490 +0.11(+2.87%)
May 04, 2005 3.660 3.760 3.660 3.735 6,774,491 +0.08(+2.17%)
May 03, 2005 3.590 3.656 3.590 3.655 8,641,030 +0.07(+1.81%)
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.