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 (%)
Feb 28, 2003 0.5363 0.5431 0.5359 0.5427 88,106 +0.00(+0.91%)
Feb 27, 2003 0.5267 0.5378 0.5267 0.5378 198,533 +0.01(+1.69%)
Feb 26, 2003 0.5412 0.5412 0.5280 0.5288 130,397 -0.01(-2.43%)
Feb 25, 2003 0.5399 0.5478 0.5348 0.5420 186,786 +0.00(+0.28%)
Feb 24, 2003 0.5384 0.5454 0.5384 0.5405 156,242 +0.00(+0.24%)
Feb 21, 2003 0.5418 0.5418 0.5378 0.5393 41,116 -0.01(-0.98%)
Feb 20, 2003 0.5359 0.5446 0.5356 0.5446 136,271 +0.01(+1.67%)
Feb 19, 2003 0.5418 0.5439 0.5248 0.5356 118,650 -0.01(-1.49%)
Feb 18, 2003 0.5333 0.5467 0.5316 0.5437 250,222 +0.01(+1.59%)
Feb 14, 2003 0.5150 0.5359 0.5133 0.5352 128,048 +0.01(+2.11%)
Feb 13, 2003 0.5363 0.5363 0.5235 0.5242 124,524 -0.01(-2.65%)
Feb 12, 2003 0.5369 0.5403 0.5320 0.5384 196,184 -0.00(-0.20%)
Feb 11, 2003 0.5427 0.5427 0.5390 0.5395 63,436 -0.00(-0.43%)
Feb 10, 2003 0.5405 0.5444 0.5320 0.5418 95,155 +0.00(+0.39%)
Feb 07, 2003 0.5497 0.5514 0.5386 0.5397 120,999 -0.01(-1.93%)
Feb 06, 2003 0.5469 0.5508 0.5452 0.5503 264,319 +0.02(+3.11%)
Feb 05, 2003 0.5386 0.5405 0.5327 0.5337 197,358 -0.00(-0.91%)
Feb 04, 2003 0.5393 0.5454 0.5386 0.5386 234,951 -0.01(-1.56%)
Feb 03, 2003 0.5467 0.5535 0.5439 0.5471 131,572 +0.00(+0.08%)
Jan 31, 2003 0.5456 0.5529 0.5439 0.5467 117,475 +0.00(+0.20%)
Jan 30, 2003 0.5337 0.5459 0.5320 0.5456 175,038 +0.01(+2.56%)
Jan 29, 2003 0.5299 0.5329 0.5299 0.5320 51,689 +0.00(+0.85%)
Jan 28, 2003 0.5137 0.5295 0.5137 0.5276 225,553 +0.01(+2.86%)
Jan 27, 2003 0.5069 0.5214 0.5069 0.5129 209,106 -0.00(-0.45%)
Jan 24, 2003 0.5276 0.5276 0.5139 0.5152 113,951 -0.01(-2.50%)
Jan 23, 2003 0.5256 0.5299 0.5252 0.5284 90,456 +0.00(+0.94%)
Jan 22, 2003 0.5346 0.5354 0.5233 0.5235 126,873 -0.01(-2.23%)
Jan 21, 2003 0.5405 0.5405 0.5352 0.5354 49,339 -0.01(-1.06%)
Jan 17, 2003 0.5376 0.5429 0.5376 0.5412 101,028 +0.00(+0.12%)
Jan 16, 2003 0.5416 0.5454 0.5335 0.5405 263,145 -0.00(-0.04%)
Jan 15, 2003 0.5348 0.5408 0.5348 0.5408 84,582 +0.01(+1.15%)
Jan 14, 2003 0.5373 0.5376 0.5286 0.5346 153,892 -0.00(-0.63%)
Jan 13, 2003 0.5480 0.5480 0.5373 0.5380 251,397 -0.01(-1.37%)
Jan 10, 2003 0.5418 0.5480 0.5418 0.5454 124,524 +0.00(+0.79%)
Jan 09, 2003 0.5405 0.5512 0.5405 0.5412 437,009 -0.00(-0.16%)
Jan 08, 2003 0.5405 0.5420 0.5354 0.5420 108,077 +0.00(+0.12%)
Jan 07, 2003 0.5320 0.5418 0.5282 0.5414 834,076 +0.01(+1.96%)
Jan 06, 2003 0.5161 0.5310 0.5161 0.5310 749,494 +0.02(+3.53%)
Jan 03, 2003 0.5054 0.5129 0.5044 0.5129 111,601 +0.01(+1.47%)
Jan 02, 2003 0.5001 0.5054 0.4988 0.5054 65,786 +0.01(+1.45%)
Dec 31, 2002 0.4980 0.5005 0.4952 0.4982 158,591 +0.00(+0.04%)
Dec 30, 2002 0.4867 0.4990 0.4867 0.4980 375,921 +0.01(+2.41%)
Dec 27, 2002 0.4950 0.4950 0.4820 0.4863 237,300 -0.01(-2.18%)
Dec 26, 2002 0.4863 0.4988 0.4863 0.4971 63,436 +0.01(+1.43%)
Dec 24, 2002 0.4939 0.4948 0.4897 0.4901 158,591 -0.01(-1.24%)
Dec 23, 2002 0.4980 0.4982 0.4958 0.4963 164,465 +0.00(+0.26%)
Dec 20, 2002 0.4927 0.4961 0.4918 0.4950 187,960 +0.00(+0.22%)
Dec 19, 2002 0.4905 0.4954 0.4899 0.4939 291,339 +0.00(+0.69%)
Dec 18, 2002 0.5065 0.5065 0.4858 0.4905 760,066 -0.02(-3.35%)
Dec 17, 2002 0.5056 0.5093 0.5056 0.5076 156,242 +0.00(+0.55%)
Dec 16, 2002 0.5035 0.5071 0.4999 0.5048 296,038 -0.00(-0.17%)
Dec 13, 2002 0.5150 0.5150 0.4969 0.5056 6,391,844 -0.01(-1.61%)
Dec 12, 2002 0.4980 0.5163 0.4980 0.5139 361,824 +0.02(+3.25%)
Dec 11, 2002 0.4990 0.5012 0.4973 0.4978 122,174 -0.00(-0.26%)
Dec 10, 2002 0.4841 0.4990 0.4837 0.4990 334,805 +0.01(+2.76%)
Dec 09, 2002 0.4980 0.5001 0.4854 0.4856 245,523 -0.00(-0.31%)
Dec 06, 2002 0.4910 0.4975 0.4863 0.4871 341,853 -0.00(-0.74%)
Dec 05, 2002 0.5001 0.5054 0.4865 0.4907 492,222 -0.01(-1.41%)
Dec 04, 2002 0.4714 0.4978 0.4714 0.4978 441,708 +0.01(+2.99%)
Dec 03, 2002 0.4763 0.4873 0.4763 0.4833 284,290 +0.01(+1.84%)
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.