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

Gildan Activewear (NY: GIL )

35.64 -0.12 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 29, 2006 3.979 3.993 3.953 3.968 467,669 -0.03(-0.75%)
Dec 28, 2006 3.996 4.019 3.996 3.998 541,110 -0.01(-0.34%)
Dec 27, 2006 3.996 4.019 3.969 4.012 592,812 +0.03(+0.68%)
Dec 26, 2006 3.990 4.021 3.965 3.985 362,502 -0.02(-0.51%)
Dec 22, 2006 4.056 4.056 4.002 4.005 391,291 -0.04(-1.01%)
Dec 21, 2006 4.089 4.109 4.032 4.046 583,999 -0.04(-1.04%)
Dec 20, 2006 3.991 4.099 3.991 4.088 617,488 +0.04(+1.05%)
Dec 19, 2006 4.072 4.078 4.027 4.046 1,082,221 -0.07(-1.68%)
Dec 18, 2006 4.122 4.159 4.091 4.115 991,742 -0.03(-0.66%)
Dec 15, 2006 4.213 4.255 4.128 4.142 888,337 -0.09(-2.17%)
Dec 14, 2006 4.225 4.264 4.202 4.234 766,132 +0.03(+0.67%)
Dec 13, 2006 4.222 4.287 4.201 4.206 529,947 -0.03(-0.62%)
Dec 12, 2006 4.255 4.261 4.213 4.232 1,029,931 -0.02(-0.56%)
Dec 11, 2006 4.320 4.320 4.224 4.256 907,726 -0.07(-1.61%)
Dec 08, 2006 4.428 4.428 4.293 4.326 967,653 -0.04(-0.82%)
Dec 07, 2006 4.374 4.419 4.005 4.362 4,748,964 -0.19(-4.12%)
Dec 06, 2006 4.590 4.590 4.533 4.549 617,488 -0.07(-1.51%)
Dec 05, 2006 4.603 4.645 4.595 4.619 475,307 +0.01(+0.20%)
Dec 04, 2006 4.601 4.609 4.543 4.609 1,328,394 -0.00(-0.06%)
Dec 01, 2006 4.574 4.693 4.535 4.612 1,146,261 -0.08(-1.74%)
Nov 30, 2006 4.656 4.699 4.614 4.693 552,273 +0.05(+0.97%)
Nov 29, 2006 4.587 4.651 4.579 4.648 581,062 +0.04(+0.89%)
Nov 28, 2006 4.553 4.614 4.529 4.607 431,243 +0.04(+0.93%)
Nov 27, 2006 4.617 4.619 4.544 4.565 1,083,396 -0.11(-2.40%)
Nov 24, 2006 4.681 4.715 4.671 4.677 173,907 -0.02(-0.52%)
Nov 22, 2006 4.628 4.748 4.620 4.702 1,117,472 +0.09(+1.84%)
Nov 21, 2006 4.597 4.632 4.579 4.617 1,035,806 +0.02(+0.44%)
Nov 20, 2006 4.617 4.617 4.590 4.596 1,086,333 -0.01(-0.30%)
Nov 17, 2006 4.596 4.664 4.572 4.610 854,261 +0.01(+0.31%)
Nov 16, 2006 4.596 4.620 4.573 4.596 833,110 +0.03(+0.58%)
Nov 15, 2006 4.472 4.619 4.459 4.569 1,297,842 +0.11(+2.54%)
Nov 14, 2006 4.392 4.463 4.363 4.456 887,162 +0.09(+1.95%)
Nov 13, 2006 4.336 4.382 4.331 4.371 476,482 +0.01(+0.31%)
Nov 10, 2006 4.322 4.366 4.322 4.357 243,822 +0.02(+0.39%)
Nov 09, 2006 4.350 4.386 4.290 4.340 422,430 -0.01(-0.23%)
Nov 08, 2006 4.281 4.371 4.271 4.350 540,523 +0.05(+1.23%)
Nov 07, 2006 4.241 4.302 4.232 4.298 702,679 +0.06(+1.49%)
Nov 06, 2006 4.244 4.261 4.205 4.235 347,227 -0.02(-0.58%)
Nov 03, 2006 4.226 4.259 4.162 4.259 843,098 +0.05(+1.19%)
Nov 02, 2006 4.270 4.281 4.183 4.209 960,603 -0.09(-2.10%)
Nov 01, 2006 4.358 4.372 4.270 4.299 458,857 -0.04(-1.00%)
Oct 31, 2006 4.345 4.376 4.322 4.343 976,466 -0.02(-0.45%)
Oct 30, 2006 4.334 4.396 4.322 4.362 546,398 +0.01(+0.16%)
Oct 27, 2006 4.360 4.403 4.346 4.356 1,243,790 -0.02(-0.39%)
Oct 26, 2006 4.378 4.415 4.350 4.373 609,850 +0.02(+0.37%)
Oct 25, 2006 4.400 4.412 4.326 4.356 481,770 -0.05(-1.08%)
Oct 24, 2006 4.368 4.405 4.362 4.404 774,945 +0.04(+0.82%)
Oct 23, 2006 4.327 4.390 4.311 4.368 692,104 +0.04(+0.96%)
Oct 20, 2006 4.331 4.344 4.314 4.327 176,257 -0.01(-0.31%)
Oct 19, 2006 4.317 4.384 4.317 4.340 411,855 +0.01(+0.20%)
Oct 18, 2006 4.375 4.384 4.298 4.332 548,748 -0.04(-0.97%)
Oct 17, 2006 4.439 4.439 4.361 4.374 397,166 -0.07(-1.53%)
Oct 16, 2006 4.477 4.477 4.390 4.442 782,583 -0.03(-0.57%)
Oct 13, 2006 4.430 4.485 4.428 4.468 1,331,331 +0.06(+1.43%)
Oct 12, 2006 4.408 4.447 4.379 4.405 1,109,834 +0.01(+0.19%)
Oct 11, 2006 4.328 4.480 4.328 4.396 1,662,695 +0.06(+1.43%)
Oct 10, 2006 4.197 4.340 4.193 4.334 780,233 +0.06(+1.47%)
Oct 09, 2006 4.208 4.293 4.201 4.271 591,050 +0.05(+1.27%)
Oct 06, 2006 4.160 4.218 4.148 4.218 605,738 +0.06(+1.41%)
Oct 05, 2006 4.156 4.198 4.127 4.159 1,469,987 -0.01(-0.16%)
Oct 04, 2006 4.125 4.173 4.109 4.166 961,778 +0.04(+0.99%)
Oct 03, 2006 4.144 4.144 4.064 4.125 568,724 -0.02(-0.53%)
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.