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 (%)
Jun 30, 2005 2.226 2.272 2.225 2.256 483,577 +0.04(+1.89%)
Jun 29, 2005 2.225 2.225 2.173 2.214 550,740 +0.00(+0.04%)
Jun 28, 2005 2.187 2.217 2.176 2.213 307,199 +0.03(+1.21%)
Jun 27, 2005 2.174 2.198 2.151 2.187 327,640 +0.01(+0.59%)
Jun 24, 2005 2.163 2.187 2.151 2.174 194,482 +0.01(+0.36%)
Jun 23, 2005 2.140 2.191 2.136 2.166 472,480 +0.03(+1.57%)
Jun 22, 2005 2.157 2.157 2.107 2.133 353,338 -0.02(-1.07%)
Jun 21, 2005 2.173 2.173 2.151 2.156 267,485 -0.02(-0.87%)
Jun 20, 2005 2.187 2.187 2.151 2.175 225,435 -0.01(-0.63%)
Jun 17, 2005 2.179 2.190 2.174 2.188 520,954 +0.01(+0.43%)
Jun 16, 2005 2.149 2.188 2.143 2.179 429,846 +0.04(+1.76%)
Jun 15, 2005 2.132 2.162 2.132 2.141 318,880 +0.02(+1.05%)
Jun 14, 2005 2.106 2.125 2.103 2.119 187,473 +0.01(+0.69%)
Jun 13, 2005 2.091 2.104 2.085 2.104 497,593 +0.02(+0.74%)
Jun 10, 2005 2.130 2.162 2.075 2.089 225,435 -0.04(-2.05%)
Jun 09, 2005 2.087 2.133 2.064 2.133 262,229 +0.04(+2.13%)
Jun 08, 2005 2.155 2.166 2.037 2.088 1,464,747 -0.06(-2.71%)
Jun 07, 2005 2.162 2.162 2.140 2.146 916,927 -0.02(-0.75%)
Jun 06, 2005 2.168 2.187 2.145 2.163 782,016 -0.01(-0.32%)
Jun 03, 2005 2.200 2.221 2.165 2.169 539,059 -0.02(-0.86%)
Jun 02, 2005 2.127 2.205 2.127 2.188 1,335,093 +0.04(+1.87%)
Jun 01, 2005 2.170 2.189 2.127 2.148 609,143 +1.06(+97.91%)
May 31, 2005 1.037 1.092 1.033 1.085 2,516,002 +0.05(+5.10%)
May 27, 2005 0.9995 1.050 0.9995 1.033 1,578,049 +0.03(+3.50%)
May 26, 2005 1.001 1.003 0.9940 0.9978 391,300 -0.00(-0.26%)
May 25, 2005 1.004 1.007 0.9929 1.000 442,694 +0.00(+0.00%)
May 24, 2005 1.004 1.004 0.9888 1.000 538,475 -0.01(-0.57%)
May 23, 2005 0.9867 1.021 0.9826 1.006 772,087 +0.02(+1.97%)
May 20, 2005 0.9912 0.9912 0.9760 0.9867 414,661 -0.00(-0.24%)
May 19, 2005 0.9800 0.9895 0.9783 0.9890 364,434 -2.92(-74.69%)
May 18, 2005 3.888 3.923 3.874 3.907 5,728,168 +0.02(+0.48%)
May 17, 2005 3.874 3.894 3.861 3.889 4,326,495 +0.02(+0.55%)
May 16, 2005 3.900 3.903 3.865 3.867 3,121,057 -0.03(-0.73%)
May 13, 2005 3.924 3.928 3.859 3.895 10,232,209 -0.07(-1.66%)
May 12, 2005 3.965 3.993 3.930 3.961 14,175,581 -0.00(-0.09%)
May 11, 2005 3.986 3.986 3.945 3.965 19,324,390 -0.02(-0.54%)
May 10, 2005 3.865 3.986 3.865 3.986 13,736,390 +0.11(+2.87%)
May 09, 2005 3.841 3.875 3.823 3.875 5,858,991 +0.01(+0.38%)
May 06, 2005 3.938 3.942 3.853 3.860 14,820,350 -0.04(-0.90%)
May 05, 2005 3.853 3.990 3.767 3.895 19,296,358 +0.11(+2.87%)
May 04, 2005 3.711 3.812 3.711 3.787 6,681,305 +0.08(+2.17%)
May 03, 2005 3.640 3.707 3.640 3.706 8,522,168 +0.07(+1.81%)
May 02, 2005 3.617 3.651 3.615 3.640 5,531,934 +0.02(+0.69%)
Apr 29, 2005 3.629 3.644 3.579 3.615 8,325,934 -0.01(-0.17%)
Apr 28, 2005 3.647 3.647 3.621 3.621 10,007,941 -0.03(-0.87%)
Apr 27, 2005 3.697 3.697 3.627 3.653 7,531,653 -0.05(-1.30%)
Apr 26, 2005 3.746 3.746 3.683 3.701 4,363,873 -0.05(-1.21%)
Apr 25, 2005 3.808 3.830 3.746 3.746 4,027,472 -0.06(-1.60%)
Apr 22, 2005 3.769 3.817 3.754 3.807 4,335,840 +0.04(+1.00%)
Apr 21, 2005 3.842 3.842 3.768 3.769 2,681,866 -0.06(-1.50%)
Apr 20, 2005 3.827 3.840 3.817 3.827 8,858,570 +0.01(+0.20%)
Apr 19, 2005 3.737 3.833 3.737 3.819 4,961,920 +0.08(+2.22%)
Apr 18, 2005 3.726 3.741 3.694 3.736 6,027,191 +0.01(+0.18%)
Apr 15, 2005 3.724 3.761 3.719 3.729 7,027,051 -0.05(-1.40%)
Apr 14, 2005 3.927 3.930 3.759 3.782 20,698,030 -0.14(-3.68%)
Apr 13, 2005 3.967 3.972 3.900 3.927 9,522,028 +0.01(+0.15%)
Apr 12, 2005 3.887 3.932 3.887 3.921 7,139,185 +0.03(+0.84%)
Apr 11, 2005 4.007 4.007 3.860 3.889 16,371,534 -0.10(-2.51%)
Apr 08, 2005 3.964 4.007 3.955 3.989 15,717,420 +0.02(+0.63%)
Apr 07, 2005 3.888 3.973 3.849 3.964 23,959,254 +0.09(+2.37%)
Apr 06, 2005 3.895 3.921 3.791 3.872 57,618,080 +0.21(+5.88%)
Apr 05, 2005 3.561 3.660 3.561 3.657 13,670,978 +0.10(+2.77%)
Apr 04, 2005 3.594 3.594 3.510 3.559 5,802,924 -0.04(-0.98%)
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.