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

Gildan Activewear (NY: GIL )

35.30 +0.23 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2004 2.499 2.529 2.456 2.456 10,029,144 -0.06(-2.38%)
Oct 28, 2004 2.499 2.528 2.499 2.516 747,746 +0.00(+0.00%)
Oct 27, 2004 2.526 2.528 2.504 2.516 1,504,838 +0.01(+0.31%)
Oct 26, 2004 2.518 2.518 2.504 2.508 1,299,208 -0.01(-0.37%)
Oct 25, 2004 2.482 2.524 2.482 2.517 1,542,226 +0.04(+1.45%)
Oct 22, 2004 2.480 2.490 2.471 2.481 542,115 +0.01(+0.35%)
Oct 21, 2004 2.482 2.482 2.463 2.473 897,295 -0.00(-0.14%)
Oct 20, 2004 2.465 2.479 2.457 2.476 2,205,850 +0.02(+0.94%)
Oct 19, 2004 2.468 2.468 2.448 2.453 747,746 -0.01(-0.49%)
Oct 18, 2004 2.456 2.478 2.456 2.465 1,261,821 +0.00(+0.17%)
Oct 15, 2004 2.480 2.480 2.452 2.461 411,260 +0.00(+0.17%)
Oct 14, 2004 2.491 2.491 2.456 2.456 1,551,573 -0.03(-1.03%)
Oct 13, 2004 2.474 2.482 2.439 2.482 2,673,192 +0.01(+0.52%)
Oct 12, 2004 2.495 2.495 2.469 2.469 4,290,193 -0.04(-1.50%)
Oct 11, 2004 2.504 2.509 2.492 2.507 1,261,821 +0.02(+0.97%)
Oct 08, 2004 2.460 2.512 2.460 2.483 2,103,035 +0.04(+1.72%)
Oct 07, 2004 2.413 2.447 2.413 2.441 2,018,914 +0.03(+1.31%)
Oct 06, 2004 2.407 2.415 2.405 2.409 3,720,036 +0.00(+0.00%)
Oct 05, 2004 2.382 2.418 2.382 2.409 2,551,683 +0.03(+1.26%)
Oct 04, 2004 2.391 2.391 2.367 2.379 4,336,927 -0.02(-1.03%)
Oct 01, 2004 2.414 2.422 2.398 2.404 4,636,025 -0.01(-0.39%)
Sep 30, 2004 2.365 2.432 2.365 2.414 2,374,093 +0.05(+2.10%)
Sep 29, 2004 2.360 2.365 2.355 2.364 850,561 +0.00(+0.00%)
Sep 28, 2004 2.354 2.368 2.354 2.364 439,300 +0.01(+0.62%)
Sep 27, 2004 2.350 2.355 2.328 2.349 1,514,185 -0.00(-0.04%)
Sep 24, 2004 2.308 2.352 2.308 2.350 682,318 +0.05(+1.97%)
Sep 23, 2004 2.324 2.340 2.304 2.305 514,075 -0.02(-0.77%)
Sep 22, 2004 2.357 2.362 2.323 2.323 934,682 -0.02(-0.73%)
Sep 21, 2004 2.307 2.340 2.298 2.340 1,037,497 +0.05(+1.98%)
Sep 20, 2004 2.282 2.302 2.282 2.295 579,503 +0.02(+0.71%)
Sep 17, 2004 2.285 2.285 2.268 2.278 897,295 -0.01(-0.34%)
Sep 16, 2004 2.293 2.310 2.272 2.286 841,214 -0.01(-0.26%)
Sep 15, 2004 2.290 2.307 2.290 2.292 373,873 +0.01(+0.22%)
Sep 14, 2004 2.297 2.308 2.286 2.287 1,635,694 -0.01(-0.63%)
Sep 13, 2004 2.285 2.326 2.285 2.302 523,422 -0.00(-0.04%)
Sep 10, 2004 2.293 2.331 2.282 2.302 962,723 +0.01(+0.56%)
Sep 09, 2004 2.324 2.328 2.266 2.290 2,233,891 +0.01(+0.38%)
Sep 08, 2004 2.409 2.409 2.242 2.281 13,926,770 -0.14(-5.60%)
Sep 07, 2004 2.418 2.428 2.416 2.416 5,897,847 +0.00(+0.14%)
Sep 03, 2004 2.376 2.417 2.376 2.413 243,017 +0.03(+1.22%)
Sep 02, 2004 2.375 2.392 2.375 2.384 486,034 +0.01(+0.36%)
Sep 01, 2004 2.361 2.379 2.361 2.375 1,785,243 +0.02(+0.73%)
Aug 31, 2004 2.374 2.374 2.355 2.358 271,057 -0.01(-0.61%)
Aug 30, 2004 2.387 2.389 2.372 2.373 1,233,781 -0.01(-0.57%)
Aug 27, 2004 2.389 2.394 2.377 2.386 729,052 -0.00(-0.07%)
Aug 26, 2004 2.392 2.397 2.375 2.388 1,009,457 -0.01(-0.50%)
Aug 25, 2004 2.424 2.431 2.397 2.400 1,009,457 -0.03(-1.20%)
Aug 24, 2004 2.441 2.448 2.427 2.429 523,422 -0.01(-0.39%)
Aug 23, 2004 2.456 2.456 2.431 2.438 355,179 -0.03(-1.08%)
Aug 20, 2004 2.456 2.465 2.456 2.465 74,774 +0.01(+0.59%)
Aug 19, 2004 2.450 2.462 2.440 2.450 570,156 +1.84(+301.68%)
Aug 17, 2004 0.6056 0.6100 0.6026 0.6100 42,060 +0.01(+1.39%)
Aug 16, 2004 0.6047 0.6064 0.6017 0.6017 39,724 -0.00(-0.46%)
Aug 13, 2004 0.5991 0.6081 0.5991 0.6045 160,064 +0.01(+1.62%)
Aug 12, 2004 0.5964 0.5972 0.5938 0.5949 106,320 -0.00(-0.50%)
Aug 11, 2004 0.5996 0.6013 0.5957 0.5978 95,804 -0.01(-0.92%)
Aug 10, 2004 0.6034 0.6043 0.6017 0.6034 18,693 +0.00(+0.64%)
Aug 09, 2004 0.6034 0.6041 0.5987 0.5996 98,141 -0.01(-0.85%)
Aug 06, 2004 0.6047 0.6079 0.6043 0.6047 21,030 +0.00(+0.04%)
Aug 05, 2004 0.6023 0.6056 0.6021 0.6045 38,555 +0.00(+0.00%)
Aug 04, 2004 0.5991 0.6141 0.5914 0.6045 1,051,517 +0.02(+4.09%)
Aug 03, 2004 0.5702 0.5809 0.5690 0.5807 189,273 +0.02(+3.67%)
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.