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

Gildan Activewear (NY: GIL )

35.97 +0.17 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2006 4.026 4.047 3.959 4.001 967,998 +0.01(+0.13%)
Jun 29, 2006 3.745 4.004 3.745 3.996 1,685,774 +0.27(+7.12%)
Jun 28, 2006 3.685 3.738 3.665 3.730 1,051,993 +0.06(+1.69%)
Jun 27, 2006 3.635 3.715 3.635 3.668 1,010,877 +0.03(+0.91%)
Jun 26, 2006 3.599 3.681 3.599 3.635 603,824 +0.04(+0.99%)
Jun 23, 2006 3.601 3.631 3.579 3.599 791,785 -0.04(-1.01%)
Jun 22, 2006 3.579 3.638 3.564 3.636 864,620 +0.05(+1.35%)
Jun 21, 2006 3.541 3.631 3.499 3.587 1,446,124 +0.08(+2.31%)
Jun 20, 2006 3.529 3.653 3.447 3.506 5,535,448 +0.22(+6.71%)
Jun 19, 2006 3.402 3.427 3.255 3.286 788,848 -0.12(-3.55%)
Jun 16, 2006 3.421 3.454 3.392 3.407 345,378 -0.02(-0.67%)
Jun 15, 2006 3.315 3.478 3.315 3.430 889,289 +0.11(+3.33%)
Jun 14, 2006 3.357 3.392 3.290 3.319 1,308,677 -0.05(-1.39%)
Jun 13, 2006 3.465 3.465 3.339 3.366 1,968,890 -0.11(-3.11%)
Jun 12, 2006 3.537 3.609 3.465 3.474 2,802,379 +0.03(+1.01%)
Jun 09, 2006 3.373 3.448 3.357 3.439 1,595,317 +0.05(+1.58%)
Jun 08, 2006 3.426 3.426 3.320 3.385 1,898,404 -0.06(-1.80%)
Jun 07, 2006 3.503 3.503 3.413 3.448 1,247,590 -0.05(-1.41%)
Jun 06, 2006 3.544 3.544 3.471 3.497 1,516,022 -0.05(-1.32%)
Jun 05, 2006 3.541 3.565 3.537 3.544 1,770,356 -0.02(-0.53%)
Jun 02, 2006 3.566 3.604 3.528 3.562 778,862 -0.00(-0.12%)
Jun 01, 2006 3.551 3.577 3.528 3.567 482,237 -0.01(-0.14%)
May 31, 2006 3.605 3.665 3.526 3.572 619,096 -0.04(-1.15%)
May 30, 2006 3.674 3.699 3.600 3.614 841,124 -0.01(-0.21%)
May 26, 2006 3.626 3.677 3.602 3.621 825,265 -0.01(-0.14%)
May 25, 2006 3.580 3.642 3.569 3.626 392,955 +0.06(+1.69%)
May 24, 2006 3.580 3.594 3.527 3.566 794,134 -0.02(-0.64%)
May 23, 2006 3.571 3.631 3.571 3.589 667,261 +0.07(+2.11%)
May 22, 2006 3.593 3.593 3.408 3.515 1,002,653 -0.10(-2.64%)
May 19, 2006 3.640 3.655 3.559 3.610 508,081 -0.02(-0.56%)
May 18, 2006 3.665 3.711 3.567 3.631 907,498 +0.01(+0.28%)
May 17, 2006 3.618 3.642 3.581 3.620 798,246 -0.06(-1.60%)
May 16, 2006 3.724 3.774 3.659 3.679 1,010,289 -0.06(-1.53%)
May 15, 2006 3.477 3.758 3.477 3.736 2,422,933 +0.07(+1.83%)
May 12, 2006 3.803 3.803 3.639 3.669 2,394,151 -0.13(-3.32%)
May 11, 2006 3.753 3.819 3.598 3.795 4,223,833 +0.00(+0.07%)
May 10, 2006 3.764 3.815 3.764 3.792 414,101 +0.02(+0.52%)
May 09, 2006 3.814 3.848 3.737 3.773 1,157,721 -0.06(-1.47%)
May 08, 2006 3.955 3.980 3.785 3.829 1,968,890 -0.13(-3.35%)
May 05, 2006 4.068 4.089 3.888 3.962 1,538,929 -0.10(-2.43%)
May 04, 2006 4.171 4.171 4.060 4.060 3,155,980 -0.05(-1.28%)
May 03, 2006 4.117 4.127 4.100 4.113 495,159 +0.02(+0.44%)
May 02, 2006 4.052 4.098 4.052 4.095 716,013 +0.06(+1.50%)
May 01, 2006 4.124 4.124 4.031 4.035 1,456,696 -0.03(-0.65%)
Apr 28, 2006 3.907 4.068 3.905 4.061 1,309,265 +0.13(+3.27%)
Apr 27, 2006 3.948 3.995 3.923 3.933 708,964 -0.01(-0.28%)
Apr 26, 2006 3.945 3.968 3.931 3.944 1,299,866 -0.00(-0.02%)
Apr 25, 2006 3.980 3.991 3.941 3.945 788,260 -0.03(-0.77%)
Apr 24, 2006 3.939 4.005 3.920 3.975 907,498 +0.02(+0.39%)
Apr 21, 2006 3.978 3.979 3.896 3.960 968,585 -0.02(-0.41%)
Apr 20, 2006 4.042 4.043 3.957 3.976 408,227 -0.08(-1.89%)
Apr 19, 2006 4.036 4.068 4.026 4.053 848,173 +0.02(+0.42%)
Apr 18, 2006 4.001 4.044 3.980 4.036 1,316,313 +0.04(+1.04%)
Apr 17, 2006 3.988 4.006 3.975 3.994 403,528 +0.02(+0.58%)
Apr 13, 2006 4.089 4.089 3.956 3.971 916,896 -0.12(-2.89%)
Apr 12, 2006 3.984 4.107 3.984 4.089 866,382 +0.04(+1.03%)
Apr 11, 2006 4.114 4.129 4.032 4.048 1,184,153 -0.05(-1.31%)
Apr 10, 2006 4.111 4.175 4.101 4.101 1,292,818 -0.00(-0.04%)
Apr 07, 2006 4.210 4.271 4.096 4.103 1,644,657 -0.10(-2.35%)
Apr 06, 2006 4.023 4.253 4.023 4.202 2,426,457 +0.26(+6.61%)
Apr 05, 2006 3.810 3.944 3.800 3.941 2,297,234 +0.14(+3.56%)
Apr 04, 2006 3.837 3.878 3.751 3.806 3,078,446 -0.07(-1.93%)
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.