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

Gildan Activewear (NY: GIL )

35.21 -0.76 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2006 4.371 4.402 4.348 4.369 970,658 -0.02(-0.45%)
Oct 30, 2006 4.360 4.423 4.347 4.388 543,148 +0.01(+0.16%)
Oct 27, 2006 4.386 4.430 4.372 4.382 1,236,391 -0.02(-0.39%)
Oct 26, 2006 4.404 4.442 4.376 4.399 606,223 +0.02(+0.37%)
Oct 25, 2006 4.426 4.438 4.352 4.382 478,904 -0.05(-1.08%)
Oct 24, 2006 4.394 4.431 4.388 4.430 770,335 +0.04(+0.82%)
Oct 23, 2006 4.353 4.416 4.337 4.394 687,987 +0.04(+0.96%)
Oct 20, 2006 4.357 4.370 4.340 4.353 175,209 -0.01(-0.31%)
Oct 19, 2006 4.343 4.411 4.343 4.366 409,405 +0.01(+0.20%)
Oct 18, 2006 4.401 4.411 4.323 4.358 545,484 -0.04(-0.97%)
Oct 17, 2006 4.466 4.466 4.387 4.400 394,804 -0.07(-1.53%)
Oct 16, 2006 4.504 4.504 4.417 4.469 777,928 -0.03(-0.57%)
Oct 13, 2006 4.456 4.512 4.454 4.495 1,323,412 +0.06(+1.43%)
Oct 12, 2006 4.435 4.473 4.406 4.431 1,103,233 +0.01(+0.19%)
Oct 11, 2006 4.354 4.507 4.354 4.423 1,652,805 +0.06(+1.43%)
Oct 10, 2006 4.222 4.366 4.218 4.360 775,592 +0.06(+1.47%)
Oct 09, 2006 4.234 4.319 4.226 4.297 587,534 +0.05(+1.27%)
Oct 06, 2006 4.185 4.243 4.173 4.243 602,135 +0.06(+1.41%)
Oct 05, 2006 4.180 4.223 4.152 4.184 1,461,243 -0.01(-0.16%)
Oct 04, 2006 4.150 4.198 4.133 4.191 956,057 +0.04(+0.99%)
Oct 03, 2006 4.169 4.169 4.088 4.150 565,341 -0.02(-0.53%)
Oct 02, 2006 4.149 4.175 4.115 4.172 925,103 +0.02(+0.56%)
Sep 29, 2006 4.200 4.207 4.149 4.149 741,134 -0.09(-2.10%)
Sep 28, 2006 4.270 4.283 4.233 4.238 640,097 -0.02(-0.40%)
Sep 27, 2006 4.088 4.274 4.087 4.255 2,742,021 -0.03(-0.62%)
Sep 26, 2006 4.318 4.388 4.201 4.281 1,270,265 +0.01(+0.22%)
Sep 25, 2006 4.233 4.286 4.203 4.272 548,988 +0.03(+0.75%)
Sep 22, 2006 4.323 4.323 4.221 4.240 398,308 -0.10(-2.23%)
Sep 21, 2006 4.302 4.446 4.296 4.337 1,210,694 +0.03(+0.80%)
Sep 20, 2006 4.123 4.303 4.111 4.303 918,095 +0.18(+4.47%)
Sep 19, 2006 4.144 4.160 4.046 4.119 519,786 -0.03(-0.62%)
Sep 18, 2006 4.141 4.170 4.056 4.144 513,946 +0.01(+0.17%)
Sep 15, 2006 4.213 4.218 4.133 4.138 668,714 -0.05(-1.29%)
Sep 14, 2006 4.269 4.277 4.149 4.192 464,304 -0.10(-2.31%)
Sep 13, 2006 4.328 4.350 4.280 4.291 548,988 -0.03(-0.79%)
Sep 12, 2006 4.183 4.334 4.183 4.325 1,704,200 +0.10(+2.45%)
Sep 11, 2006 4.234 4.234 4.138 4.222 607,975 -0.03(-0.70%)
Sep 08, 2006 4.339 4.339 4.233 4.251 711,932 -0.08(-1.95%)
Sep 07, 2006 4.344 4.352 4.268 4.336 545,484 -0.01(-0.18%)
Sep 06, 2006 4.311 4.355 4.263 4.344 695,579 -0.00(-0.04%)
Sep 05, 2006 4.406 4.406 4.289 4.346 698,500 -0.06(-1.36%)
Sep 01, 2006 4.315 4.433 4.290 4.406 1,168,644 +0.13(+3.00%)
Aug 31, 2006 4.204 4.324 4.204 4.277 949,049 +0.07(+1.73%)
Aug 30, 2006 4.229 4.233 4.149 4.204 345,161 +0.00(+0.08%)
Aug 29, 2006 4.150 4.221 4.128 4.201 853,268 +0.05(+1.26%)
Aug 28, 2006 4.099 4.156 4.065 4.149 352,754 +0.05(+1.21%)
Aug 25, 2006 4.075 4.123 4.073 4.099 211,418 +0.01(+0.27%)
Aug 24, 2006 4.169 4.175 4.077 4.088 515,698 -0.09(-2.15%)
Aug 23, 2006 4.229 4.281 4.084 4.178 867,868 -0.01(-0.18%)
Aug 22, 2006 4.131 4.198 4.126 4.186 546,652 +0.04(+1.05%)
Aug 21, 2006 4.140 4.172 4.119 4.142 387,796 -0.01(-0.35%)
Aug 18, 2006 4.168 4.198 4.118 4.156 579,942 -0.03(-0.80%)
Aug 17, 2006 4.170 4.193 4.128 4.190 574,101 +0.02(+0.47%)
Aug 16, 2006 4.134 4.199 4.115 4.170 639,513 +0.06(+1.39%)
Aug 15, 2006 3.982 4.113 3.979 4.113 1,043,661 +0.14(+3.51%)
Aug 14, 2006 3.949 3.984 3.921 3.973 550,156 +0.02(+0.61%)
Aug 11, 2006 4.007 4.019 3.936 3.949 356,258 -0.06(-1.58%)
Aug 10, 2006 3.941 4.032 3.913 4.013 1,112,577 -0.00(-0.02%)
Aug 09, 2006 4.048 4.050 4.003 4.013 555,412 -0.03(-0.78%)
Aug 08, 2006 4.127 4.132 4.037 4.045 1,225,295 -0.11(-2.58%)
Aug 07, 2006 4.084 4.172 4.024 4.152 1,230,551 +0.06(+1.38%)
Aug 04, 2006 4.076 4.225 4.063 4.096 3,184,716 +0.04(+1.10%)
Aug 03, 2006 3.811 4.051 3.799 4.051 5,211,885 +0.35(+9.54%)
Aug 02, 2006 3.628 3.698 3.596 3.698 1,622,435 +0.07(+2.01%)
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.