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

Gildan Activewear (NY: GIL )

35.33 -0.26 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2002 0.4719 0.4751 0.4683 0.4730 58,403 +0.01(+1.38%)
Oct 30, 2002 0.4614 0.4672 0.4614 0.4666 82,932 +0.01(+1.16%)
Oct 29, 2002 0.4619 0.4625 0.4572 0.4612 164,696 -0.00(-0.46%)
Oct 28, 2002 0.4597 0.4651 0.4591 0.4634 59,571 +0.01(+1.93%)
Oct 25, 2002 0.4445 0.4578 0.4430 0.4546 107,461 +0.01(+2.26%)
Oct 24, 2002 0.4460 0.4473 0.4439 0.4445 94,612 -0.00(-0.29%)
Oct 23, 2002 0.4452 0.4463 0.4439 0.4458 9,344 +0.00(+0.39%)
Oct 22, 2002 0.4437 0.4463 0.4424 0.4441 105,125 +0.00(+0.00%)
Oct 21, 2002 0.4473 0.4473 0.4388 0.4441 135,495 -0.00(-0.53%)
Oct 18, 2002 0.4454 0.4467 0.4441 0.4465 106,293 +0.00(+0.58%)
Oct 17, 2002 0.4381 0.4465 0.4381 0.4439 154,183 +0.01(+1.67%)
Oct 16, 2002 0.4270 0.4407 0.4206 0.4366 210,250 +0.01(+2.67%)
Oct 15, 2002 0.4212 0.4270 0.4169 0.4253 466,056 +0.00(+0.56%)
Oct 14, 2002 0.4227 0.4270 0.4227 0.4229 26,865 +0.00(+0.46%)
Oct 11, 2002 0.4214 0.4242 0.4120 0.4210 28,967,896 +0.00(+1.13%)
Oct 10, 2002 0.4182 0.4182 0.4092 0.4163 146,007 -0.00(-0.97%)
Oct 09, 2002 0.4334 0.4377 0.4150 0.4204 199,738 -0.01(-2.92%)
Oct 08, 2002 0.4321 0.4379 0.4321 0.4330 239,452 +0.00(+0.85%)
Oct 07, 2002 0.4298 0.4300 0.4291 0.4293 46,722 -0.00(-0.40%)
Oct 04, 2002 0.4398 0.4398 0.4302 0.4311 197,402 -0.01(-1.52%)
Oct 03, 2002 0.4448 0.4471 0.4377 0.4377 272,158 -0.01(-1.59%)
Oct 02, 2002 0.4495 0.4495 0.4441 0.4448 406,485 -0.01(-1.98%)
Oct 01, 2002 0.4475 0.4555 0.4441 0.4537 246,460 +0.00(+0.95%)
Sep 30, 2002 0.4441 0.4495 0.4422 0.4495 388,964 +0.00(+0.96%)
Sep 27, 2002 0.4469 0.4503 0.4452 0.4452 128,486 -0.00(-0.86%)
Sep 26, 2002 0.4516 0.4520 0.4473 0.4490 117,974 -0.00(-0.33%)
Sep 25, 2002 0.4492 0.4510 0.4409 0.4505 176,377 +0.00(+0.72%)
Sep 24, 2002 0.4478 0.4478 0.4463 0.4473 120,310 -0.00(-0.43%)
Sep 23, 2002 0.4537 0.4537 0.4458 0.4492 108,629 -0.01(-1.92%)
Sep 20, 2002 0.4555 0.4580 0.4533 0.4580 57,234 +0.00(+0.14%)
Sep 19, 2002 0.4614 0.4614 0.4559 0.4574 116,806 -0.00(-0.79%)
Sep 18, 2002 0.4644 0.4649 0.4602 0.4610 475,400 -0.00(-1.06%)
Sep 17, 2002 0.4617 0.4685 0.4617 0.4659 174,041 +0.00(+0.97%)
Sep 16, 2002 0.4623 0.4623 0.4602 0.4614 51,394 -0.00(-0.19%)
Sep 13, 2002 0.4540 0.4623 0.4540 0.4623 211,418 +0.00(+0.65%)
Sep 12, 2002 0.4664 0.4666 0.4591 0.4593 158,856 -0.01(-1.83%)
Sep 11, 2002 0.4694 0.4694 0.4679 0.4679 16,352 -0.00(-0.32%)
Sep 10, 2002 0.4777 0.4779 0.4674 0.4694 81,764 -0.01(-1.35%)
Sep 09, 2002 0.4837 0.4839 0.4741 0.4758 124,982 -0.01(-1.51%)
Sep 06, 2002 0.4677 0.4869 0.4677 0.4831 39,130,024 +0.02(+4.11%)
Sep 05, 2002 0.4593 0.4640 0.4559 0.4640 92,276 +0.00(+0.51%)
Sep 04, 2002 0.4518 0.4655 0.4499 0.4617 110,965 +0.01(+2.52%)
Sep 03, 2002 0.4677 0.4681 0.4501 0.4503 131,990 -0.02(-4.15%)
Aug 30, 2002 0.4694 0.4709 0.4683 0.4698 230,107 +0.00(+0.09%)
Aug 29, 2002 0.4709 0.4709 0.4659 0.4694 174,041 -0.00(-0.68%)
Aug 28, 2002 0.4730 0.4749 0.4713 0.4726 2,102,508 -0.00(-0.54%)
Aug 27, 2002 0.4700 0.4854 0.4700 0.4751 165,864 +0.00(+0.50%)
Aug 26, 2002 0.4692 0.4741 0.4687 0.4728 120,310 +0.00(+0.82%)
Aug 23, 2002 0.4728 0.4728 0.4689 0.4689 467,224 -0.00(-0.77%)
Aug 22, 2002 0.4709 0.4764 0.4687 0.4726 96,949 +0.00(+0.59%)
Aug 21, 2002 0.4644 0.4734 0.4644 0.4698 67,747 +0.01(+1.20%)
Aug 20, 2002 0.4642 0.4655 0.4634 0.4642 73,587 -0.01(-1.41%)
Aug 16, 2002 0.4816 0.4816 0.4698 0.4709 162,360 -0.01(-2.31%)
Aug 15, 2002 0.4591 0.4878 0.4570 0.4820 146,007 +0.03(+6.23%)
Aug 14, 2002 0.4445 0.4595 0.4445 0.4537 226,603 +0.01(+2.07%)
Aug 13, 2002 0.4420 0.4486 0.4388 0.4445 467,224 -0.00(-0.14%)
Aug 12, 2002 0.4531 0.4542 0.4430 0.4452 315,376 +0.03(+7.16%)
Aug 07, 2002 0.4058 0.4156 0.4058 0.4154 161,192 +0.01(+2.43%)
Aug 06, 2002 0.3957 0.4109 0.3957 0.4056 205,578 +0.01(+3.55%)
Aug 05, 2002 0.4045 0.4077 0.3917 0.3917 176,377 -0.01(-3.17%)
Aug 02, 2002 0.4067 0.4086 0.4045 0.4045 299,023 -0.00(-0.53%)
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.