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

Gildan Activewear (NY: GIL )

35.85 +0.21 (+0.59%)
Streaming Delayed Price Updated: 1:41 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 (%)
Jul 31, 2002 0.3897 0.3965 0.3843 0.3958 83,407 +0.01(+1.58%)
Jul 30, 2002 0.3892 0.3924 0.3873 0.3897 66,961 +0.00(+0.11%)
Jul 29, 2002 0.3756 0.3897 0.3756 0.3892 428,785 +0.02(+4.16%)
Jul 26, 2002 0.3714 0.3737 0.3690 0.3737 44,640 +0.00(+0.63%)
Jul 25, 2002 0.3756 0.3773 0.3682 0.3714 244,349 -0.00(-0.29%)
Jul 24, 2002 0.3752 0.3767 0.3556 0.3724 386,494 -0.00(-0.74%)
Jul 23, 2002 0.3952 0.3952 0.3745 0.3752 184,436 -0.02(-5.22%)
Jul 22, 2002 0.4022 0.4043 0.3958 0.3958 56,388 -0.01(-2.72%)
Jul 19, 2002 0.4171 0.4173 0.4065 0.4069 380,620 -0.01(-2.70%)
Jul 17, 2002 0.4256 0.4256 0.4171 0.4182 64,611 -0.04(-8.77%)
Jul 12, 2002 0.4629 0.4631 0.4584 0.4584 234,951 -0.00(-0.78%)
Jul 11, 2002 0.4733 0.4735 0.4620 0.4620 359,475 -0.01(-2.65%)
Jul 10, 2002 0.4765 0.4769 0.4735 0.4746 103,378 -0.00(-0.67%)
Jul 09, 2002 0.4767 0.4778 0.4767 0.4778 649,639 +0.00(+0.22%)
Jul 08, 2002 0.4618 0.4767 0.4618 0.4767 284,290 +0.01(+2.85%)
Jul 05, 2002 0.4646 0.4661 0.4575 0.4635 822,328 -0.00(-0.50%)
Jul 04, 2002 0.4810 0.4841 0.4654 0.4658 103,378 +0.00(+0.00%)
Jul 03, 2002 0.4810 0.4841 0.4654 0.4658 103,378 -0.01(-2.45%)
Jul 02, 2002 0.4863 0.4863 0.4746 0.4775 149,193 -0.01(-1.84%)
Jul 01, 2002 0.4780 0.4865 0.4780 0.4865 18,796 +0.01(+1.42%)
Jun 28, 2002 0.4873 0.4873 0.4735 0.4797 286,640 -0.01(-2.00%)
Jun 27, 2002 0.4958 0.4980 0.4895 0.4895 125,698 -0.00(-0.30%)
Jun 26, 2002 0.4937 0.4980 0.4873 0.4910 123,349 -0.01(-1.41%)
Jun 25, 2002 0.4916 0.5033 0.4916 0.4980 232,601 +0.00(+0.00%)
Jun 21, 2002 0.4961 0.4980 0.4937 0.4980 219,679 -0.00(-0.04%)
Jun 20, 2002 0.5214 0.5214 0.4982 0.4982 485,174 -0.01(-2.82%)
Jun 19, 2002 0.5076 0.5141 0.5065 0.5127 795,309 +0.00(+0.42%)
Jun 18, 2002 0.5065 0.5107 0.5033 0.5105 285,465 +0.00(+0.80%)
Jun 17, 2002 0.5054 0.5103 0.5001 0.5065 420,562 +0.01(+1.28%)
Jun 14, 2002 0.4810 0.5001 0.4810 0.5001 1,023,212 +0.02(+4.86%)
Jun 12, 2002 0.4820 0.4820 0.4746 0.4769 243,174 -0.01(-1.06%)
Jun 11, 2002 0.4884 0.4886 0.4790 0.4820 451,106 -0.01(-1.31%)
Jun 10, 2002 0.4895 0.4927 0.4884 0.4884 387,669 -0.00(-0.43%)
Jun 07, 2002 0.4958 0.5007 0.4841 0.4905 392,368 -0.01(-1.83%)
Jun 06, 2002 0.5001 0.5076 0.4986 0.4997 106,902 -0.00(-0.55%)
Jun 05, 2002 0.4844 0.5039 0.4844 0.5024 85,757 +0.02(+3.55%)
May 31, 2002 0.4795 0.4852 0.4795 0.4852 66,961 +0.01(+1.79%)
May 28, 2002 0.4661 0.4767 0.4661 0.4767 176,213 +0.01(+2.28%)
May 27, 2002 0.4661 0.4661 0.4639 0.4661 11,747 +0.00(+0.00%)
May 24, 2002 0.4661 0.4661 0.4639 0.4661 11,747 +0.00(+0.05%)
May 23, 2002 0.4629 0.4671 0.4620 0.4658 203,232 +0.00(+0.92%)
May 22, 2002 0.4635 0.4635 0.4575 0.4616 79,883 -0.00(-0.50%)
May 21, 2002 0.4633 0.4639 0.4578 0.4639 140,970 +0.00(+0.00%)
May 20, 2002 0.4650 0.4650 0.4639 0.4639 37,592 +0.00(+0.79%)
May 17, 2002 0.4599 0.4603 0.4575 0.4603 71,660 -0.00(-0.32%)
May 16, 2002 0.4597 0.4648 0.4597 0.4618 203,232 +0.00(+0.00%)
May 15, 2002 0.4618 0.4639 0.4609 0.4618 110,427 -0.00(-0.46%)
May 14, 2002 0.4682 0.4690 0.4588 0.4639 8,575,715 -0.00(-0.23%)
May 13, 2002 0.4299 0.4699 0.4299 0.4650 1,399,133 +0.04(+8.17%)
May 10, 2002 0.4086 0.4301 0.4086 0.4299 549,785 +0.03(+6.20%)
May 09, 2002 0.4097 0.4097 0.4033 0.4048 209,106 +0.01(+1.66%)
May 08, 2002 0.3969 0.3982 0.3960 0.3982 29,368 +0.00(+0.43%)
May 07, 2002 0.4001 0.4090 0.3937 0.3965 97,504 -0.01(-1.43%)
May 06, 2002 0.4035 0.4065 0.4022 0.4022 90,456 -0.00(-0.47%)
May 03, 2002 0.4033 0.4056 0.4003 0.4041 133,922 -0.00(-0.05%)
May 02, 2002 0.3969 0.4043 0.3954 0.4043 145,669 +0.01(+3.26%)
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.