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 (%)
May 31, 2005 1.023 1.077 1.019 1.071 2,550,454 +0.05(+5.10%)
May 27, 2005 0.9860 1.036 0.9860 1.019 1,599,658 +0.03(+3.50%)
May 26, 2005 0.9875 0.9896 0.9805 0.9843 396,658 -0.00(-0.26%)
May 25, 2005 0.9900 0.9934 0.9795 0.9869 448,756 +0.00(+0.00%)
May 24, 2005 0.9902 0.9902 0.9755 0.9869 545,849 -0.01(-0.57%)
May 23, 2005 0.9734 1.007 0.9693 0.9926 782,660 +0.02(+1.97%)
May 20, 2005 0.9778 0.9778 0.9628 0.9734 420,339 -0.00(-0.24%)
May 19, 2005 0.9668 0.9761 0.9651 0.9757 369,425 -2.88(-74.69%)
May 18, 2005 3.835 3.870 3.822 3.855 5,806,605 +0.02(+0.48%)
May 17, 2005 3.822 3.841 3.809 3.836 4,385,739 +0.02(+0.55%)
May 16, 2005 3.847 3.850 3.812 3.815 3,163,794 -0.03(-0.73%)
May 13, 2005 3.871 3.875 3.807 3.843 10,372,320 -0.07(-1.66%)
May 12, 2005 3.911 3.939 3.877 3.908 14,369,689 -0.00(-0.09%)
May 11, 2005 3.932 3.932 3.892 3.911 19,589,002 -0.02(-0.54%)
May 10, 2005 3.813 3.932 3.813 3.932 13,924,485 +0.11(+2.87%)
May 09, 2005 3.789 3.822 3.771 3.822 5,939,219 +0.01(+0.38%)
May 06, 2005 3.885 3.889 3.800 3.808 15,023,287 -0.03(-0.90%)
May 05, 2005 3.800 3.936 3.716 3.843 19,560,586 +0.11(+2.87%)
May 04, 2005 3.661 3.761 3.661 3.735 6,772,793 +0.08(+2.17%)
May 03, 2005 3.591 3.657 3.591 3.656 8,638,864 +0.07(+1.81%)
May 02, 2005 3.568 3.602 3.566 3.591 5,607,683 +0.02(+0.69%)
Apr 29, 2005 3.580 3.594 3.531 3.567 8,439,943 -0.01(-0.17%)
Apr 28, 2005 3.598 3.598 3.572 3.572 10,144,982 -0.03(-0.87%)
Apr 27, 2005 3.647 3.647 3.578 3.604 7,634,785 -0.05(-1.30%)
Apr 26, 2005 3.695 3.695 3.633 3.651 4,423,629 -0.04(-1.21%)
Apr 25, 2005 3.757 3.779 3.696 3.696 4,082,621 -0.06(-1.60%)
Apr 22, 2005 3.719 3.766 3.703 3.756 4,395,211 +0.04(+1.00%)
Apr 21, 2005 3.790 3.790 3.717 3.719 2,718,589 -0.06(-1.50%)
Apr 20, 2005 3.775 3.788 3.765 3.775 8,979,872 +0.01(+0.20%)
Apr 19, 2005 3.686 3.781 3.686 3.768 5,029,865 +0.08(+2.22%)
Apr 18, 2005 3.676 3.691 3.644 3.686 6,109,723 +0.01(+0.18%)
Apr 15, 2005 3.674 3.710 3.669 3.679 7,123,273 -0.05(-1.40%)
Apr 14, 2005 3.874 3.877 3.708 3.731 20,981,452 -0.14(-3.68%)
Apr 13, 2005 3.914 3.919 3.847 3.874 9,652,415 +0.01(+0.15%)
Apr 12, 2005 3.834 3.879 3.834 3.868 7,236,943 +0.03(+0.84%)
Apr 11, 2005 3.953 3.953 3.808 3.836 16,595,712 -0.10(-2.51%)
Apr 08, 2005 3.910 3.953 3.902 3.935 15,932,642 +0.02(+0.63%)
Apr 07, 2005 3.835 3.920 3.797 3.910 24,287,332 +0.09(+2.37%)
Apr 06, 2005 3.843 3.868 3.740 3.820 58,407,056 +0.21(+5.88%)
Apr 05, 2005 3.513 3.610 3.513 3.608 13,858,178 +0.10(+2.77%)
Apr 04, 2005 3.545 3.545 3.463 3.511 5,882,384 -0.03(-0.98%)
Apr 01, 2005 3.610 3.615 3.531 3.545 3,836,337 -0.04(-1.22%)
Mar 31, 2005 3.558 3.589 3.556 3.589 8,724,116 +0.05(+1.29%)
Mar 30, 2005 3.568 3.589 3.544 3.544 5,986,581 -0.01(-0.36%)
Mar 29, 2005 3.570 3.589 3.556 3.556 5,001,447 +0.00(+0.05%)
Mar 28, 2005 3.638 3.672 3.547 3.555 7,274,833 -0.04(-1.15%)
Mar 24, 2005 3.578 3.627 3.577 3.596 8,790,423 +0.02(+0.52%)
Mar 23, 2005 3.595 3.598 3.556 3.578 1,847,125 -0.04(-1.00%)
Mar 22, 2005 3.623 3.640 3.598 3.614 3,561,636 -0.00(-0.05%)
Mar 21, 2005 3.599 3.623 3.599 3.616 2,358,637 +0.02(+0.49%)
Mar 18, 2005 3.572 3.619 3.566 3.598 5,816,077 +0.03(+0.78%)
Mar 17, 2005 3.581 3.587 3.557 3.570 4,129,983 -0.01(-0.21%)
Mar 16, 2005 3.615 3.615 3.564 3.578 1,515,590 -0.04(-1.03%)
Mar 15, 2005 3.632 3.643 3.612 3.615 2,036,574 -0.01(-0.23%)
Mar 14, 2005 3.632 3.632 3.619 3.623 3,836,337 -0.01(-0.23%)
Mar 11, 2005 3.605 3.639 3.587 3.632 5,853,967 +0.02(+0.51%)
Mar 10, 2005 3.691 3.691 3.589 3.613 5,171,951 -0.08(-2.19%)
Mar 09, 2005 3.708 3.734 3.694 3.694 8,563,084 -0.01(-0.36%)
Mar 08, 2005 3.741 3.775 3.691 3.708 4,935,140 +0.01(+0.16%)
Mar 07, 2005 3.703 3.736 3.659 3.702 6,308,644 +0.03(+0.78%)
Mar 04, 2005 3.491 3.762 3.475 3.673 12,105,776 +0.22(+6.49%)
Mar 03, 2005 3.463 3.466 3.408 3.449 5,020,392 -0.02(-0.49%)
Mar 02, 2005 3.442 3.511 3.382 3.466 26,409,158 +0.07(+2.09%)
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.