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 (%)
Sep 29, 2006 4.175 4.182 4.124 4.124 745,569 -0.09(-2.10%)
Sep 28, 2006 4.245 4.258 4.207 4.213 643,927 -0.02(-0.40%)
Sep 27, 2006 4.064 4.248 4.063 4.230 2,758,430 -0.03(-0.62%)
Sep 26, 2006 4.293 4.362 4.176 4.256 1,277,866 +0.01(+0.22%)
Sep 25, 2006 4.207 4.260 4.178 4.247 552,273 +0.03(+0.75%)
Sep 22, 2006 4.298 4.298 4.196 4.215 400,692 -0.10(-2.23%)
Sep 21, 2006 4.276 4.419 4.270 4.311 1,217,939 +0.03(+0.80%)
Sep 20, 2006 4.099 4.277 4.087 4.277 923,589 +0.18(+4.47%)
Sep 19, 2006 4.120 4.135 4.022 4.094 522,897 -0.03(-0.62%)
Sep 18, 2006 4.116 4.145 4.032 4.120 517,022 +0.01(+0.17%)
Sep 15, 2006 4.188 4.193 4.109 4.113 672,716 -0.05(-1.29%)
Sep 14, 2006 4.244 4.252 4.124 4.167 467,082 -0.10(-2.31%)
Sep 13, 2006 4.302 4.324 4.254 4.265 552,273 -0.03(-0.79%)
Sep 12, 2006 4.158 4.308 4.158 4.299 1,714,398 +0.10(+2.45%)
Sep 11, 2006 4.209 4.209 4.114 4.196 611,613 -0.03(-0.70%)
Sep 08, 2006 4.313 4.313 4.207 4.226 716,193 -0.08(-1.95%)
Sep 07, 2006 4.318 4.326 4.242 4.310 548,748 -0.01(-0.18%)
Sep 06, 2006 4.286 4.329 4.237 4.318 699,742 -0.00(-0.04%)
Sep 05, 2006 4.380 4.380 4.264 4.320 702,679 -0.06(-1.36%)
Sep 01, 2006 4.289 4.407 4.264 4.379 1,175,637 +0.13(+3.00%)
Aug 31, 2006 4.179 4.299 4.179 4.252 954,728 +0.07(+1.73%)
Aug 30, 2006 4.204 4.207 4.124 4.179 347,227 +0.00(+0.08%)
Aug 29, 2006 4.125 4.196 4.104 4.176 858,374 +0.05(+1.26%)
Aug 28, 2006 4.075 4.132 4.041 4.124 354,865 +0.05(+1.21%)
Aug 25, 2006 4.051 4.099 4.049 4.075 212,684 +0.01(+0.27%)
Aug 24, 2006 4.144 4.150 4.053 4.064 518,784 -0.09(-2.15%)
Aug 23, 2006 4.204 4.255 4.059 4.153 873,062 -0.01(-0.18%)
Aug 22, 2006 4.106 4.173 4.101 4.161 549,923 +0.04(+1.05%)
Aug 21, 2006 4.116 4.147 4.094 4.117 390,116 -0.01(-0.35%)
Aug 18, 2006 4.144 4.173 4.093 4.132 583,412 -0.03(-0.80%)
Aug 17, 2006 4.145 4.168 4.104 4.165 577,537 +0.02(+0.47%)
Aug 16, 2006 4.110 4.174 4.091 4.145 643,339 +0.06(+1.39%)
Aug 15, 2006 3.958 4.088 3.956 4.088 1,049,907 +0.14(+3.51%)
Aug 14, 2006 3.926 3.960 3.898 3.950 553,448 +0.02(+0.61%)
Aug 11, 2006 3.983 3.996 3.912 3.926 358,390 -0.06(-1.58%)
Aug 10, 2006 3.917 4.008 3.890 3.989 1,119,235 -0.00(-0.02%)
Aug 09, 2006 4.024 4.026 3.979 3.990 558,736 -0.03(-0.78%)
Aug 08, 2006 4.102 4.107 4.013 4.021 1,232,627 -0.11(-2.58%)
Aug 07, 2006 4.059 4.147 4.000 4.127 1,237,915 +0.06(+1.38%)
Aug 04, 2006 4.052 4.200 4.039 4.071 3,203,774 +0.04(+1.10%)
Aug 03, 2006 3.788 4.027 3.776 4.027 5,243,073 +0.35(+9.54%)
Aug 02, 2006 3.607 3.676 3.574 3.676 1,632,144 +0.07(+2.01%)
Aug 01, 2006 3.617 3.617 3.550 3.604 884,812 -0.03(-0.77%)
Jul 31, 2006 3.665 3.691 3.619 3.632 1,140,973 -0.06(-1.59%)
Jul 28, 2006 3.688 3.706 3.622 3.691 1,474,687 +0.02(+0.46%)
Jul 27, 2006 3.689 3.745 3.651 3.674 1,295,492 -0.01(-0.35%)
Jul 26, 2006 3.715 3.715 3.619 3.687 1,027,581 -0.01(-0.25%)
Jul 25, 2006 3.580 3.714 3.580 3.696 1,315,468 +0.10(+2.91%)
Jul 24, 2006 3.498 3.596 3.464 3.591 1,385,971 +0.13(+3.74%)
Jul 21, 2006 3.516 3.519 3.407 3.462 702,679 -0.06(-1.74%)
Jul 20, 2006 3.613 3.657 3.520 3.523 683,879 -0.08(-2.24%)
Jul 19, 2006 3.429 3.659 3.429 3.604 1,853,641 +0.18(+5.37%)
Jul 18, 2006 3.470 3.506 3.374 3.420 2,301,923 -0.03(-0.94%)
Jul 17, 2006 3.415 3.488 3.379 3.453 1,012,893 +0.06(+1.91%)
Jul 14, 2006 3.415 3.430 3.322 3.388 1,385,971 -0.02(-0.62%)
Jul 13, 2006 3.406 3.484 3.396 3.409 1,715,573 +0.00(+0.00%)
Jul 12, 2006 3.532 3.549 3.384 3.409 2,290,760 -0.14(-4.05%)
Jul 11, 2006 3.587 3.618 3.533 3.553 1,058,720 -0.08(-2.27%)
Jul 10, 2006 3.661 3.710 3.604 3.636 681,529 -0.02(-0.67%)
Jul 07, 2006 3.779 3.779 3.620 3.660 2,775,468 -0.12(-3.26%)
Jul 06, 2006 3.903 3.903 3.783 3.784 1,153,899 -0.13(-3.26%)
Jul 05, 2006 3.958 3.959 3.875 3.911 816,659 -0.06(-1.39%)
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.