Skip to main content

Gildan Activewear (NY: GIL )

37.16 +0.55 (+1.49%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.972 3.004 2.919 2.985 566,067 +0.01(+0.49%)
Oct 28, 2005 2.890 2.977 2.884 2.970 413,597 +0.07(+2.45%)
Oct 27, 2005 2.919 2.910 2.741 2.899 1,583,118 -0.02(-0.67%)
Oct 26, 2005 3.009 3.009 2.880 2.919 1,123,371 -0.09(-2.96%)
Oct 25, 2005 3.021 3.030 2.979 3.008 706,853 -0.00(-0.03%)
Oct 24, 2005 3.005 3.018 2.979 3.009 880,354 +0.00(+0.09%)
Oct 21, 2005 3.014 3.037 2.916 3.006 1,146,738 -0.03(-0.87%)
Oct 20, 2005 3.115 3.198 3.021 3.032 649,020 -0.08(-2.67%)
Oct 19, 2005 3.091 3.124 2.970 3.115 1,327,833 +0.03(+0.83%)
Oct 18, 2005 3.124 3.132 3.071 3.090 633,831 -0.03(-1.10%)
Oct 17, 2005 3.086 3.141 3.080 3.124 573,077 +0.04(+1.39%)
Oct 14, 2005 3.186 3.196 3.051 3.081 1,580,197 -0.09(-2.94%)
Oct 13, 2005 3.324 3.324 3.115 3.175 804,995 -0.16(-4.90%)
Oct 12, 2005 3.357 3.405 3.328 3.338 2,079,668 -0.02(-0.46%)
Oct 11, 2005 3.270 3.377 3.253 3.353 728,468 +0.08(+2.30%)
Oct 10, 2005 3.398 3.340 3.252 3.278 392,566 +0.05(+1.46%)
Oct 07, 2005 3.141 3.252 3.141 3.231 480,777 +0.11(+3.51%)
Oct 06, 2005 3.250 3.250 3.119 3.121 605,791 -0.13(-3.95%)
Oct 05, 2005 3.274 3.291 3.220 3.250 304,356 -0.01(-0.34%)
Oct 04, 2005 3.310 3.310 3.261 3.261 453,905 -0.06(-1.78%)
Oct 03, 2005 3.304 3.326 3.249 3.320 556,136 +0.05(+1.46%)
Sep 30, 2005 3.266 3.349 3.244 3.272 1,397,934 +0.05(+1.43%)
Sep 29, 2005 3.117 3.242 3.117 3.226 1,213,334 +0.10(+3.26%)
Sep 28, 2005 3.048 3.124 3.009 3.124 517,580 +0.08(+2.67%)
Sep 27, 2005 3.105 3.105 3.010 3.043 433,459 -0.05(-1.66%)
Sep 26, 2005 3.098 3.174 3.059 3.094 851,729 +0.09(+3.11%)
Sep 23, 2005 3.001 3.051 2.880 3.001 548,541 +0.10(+3.42%)
Sep 22, 2005 2.919 2.920 2.788 2.902 997,773 -0.07(-2.31%)
Sep 21, 2005 3.020 3.021 2.944 2.970 532,184 -0.05(-1.64%)
Sep 20, 2005 3.033 3.116 2.997 3.020 670,050 -0.01(-0.17%)
Sep 19, 2005 3.073 3.221 2.985 3.025 498,886 -0.03(-1.09%)
Sep 16, 2005 3.111 3.124 3.044 3.058 533,937 -0.04(-1.35%)
Sep 15, 2005 3.159 3.188 3.088 3.100 714,448 -0.06(-1.87%)
Sep 14, 2005 3.081 3.210 3.081 3.159 1,601,228 +0.08(+2.53%)
Sep 13, 2005 2.970 3.124 2.970 3.081 1,275,257 +0.12(+3.99%)
Sep 12, 2005 2.989 2.989 2.955 2.963 406,002 -0.02(-0.57%)
Sep 09, 2005 2.942 2.980 2.942 2.980 644,930 +0.05(+1.60%)
Sep 08, 2005 2.955 2.960 2.922 2.933 396,655 -0.01(-0.38%)
Sep 07, 2005 2.968 2.978 2.927 2.944 703,348 +0.03(+1.18%)
Sep 06, 2005 2.798 2.910 2.798 2.910 997,189 +0.09(+3.22%)
Sep 02, 2005 2.802 2.861 2.761 2.819 476,688 +0.00(+0.15%)
Sep 01, 2005 2.862 2.895 2.808 2.815 676,476 -0.04(-1.32%)
Aug 31, 2005 2.658 2.880 2.658 2.853 1,914,346 +0.16(+5.94%)
Aug 30, 2005 2.736 2.736 2.611 2.693 1,448,173 -0.04(-1.60%)
Aug 29, 2005 2.807 2.807 2.732 2.736 841,214 -0.07(-2.65%)
Aug 26, 2005 2.816 2.831 2.797 2.811 448,647 -0.01(-0.21%)
Aug 25, 2005 2.826 2.834 2.806 2.817 250,027 -0.01(-0.24%)
Aug 24, 2005 2.811 2.828 2.811 2.824 615,137 +0.01(+0.52%)
Aug 23, 2005 2.811 2.826 2.797 2.809 856,987 -0.00(-0.03%)
Aug 22, 2005 2.854 2.868 2.785 2.810 453,321 -0.03(-0.94%)
Aug 19, 2005 2.799 2.842 2.799 2.836 304,356 +0.03(+1.22%)
Aug 18, 2005 2.848 2.850 2.799 2.802 530,432 -0.05(-1.62%)
Aug 17, 2005 2.857 2.894 2.833 2.848 364,526 -0.03(-0.89%)
Aug 16, 2005 2.893 2.893 2.848 2.874 760,597 -0.02(-0.80%)
Aug 15, 2005 2.904 2.941 2.876 2.897 800,321 -0.00(-0.12%)
Aug 12, 2005 2.842 2.908 2.842 2.901 784,549 +0.06(+2.08%)
Aug 11, 2005 2.803 2.850 2.803 2.842 1,097,667 +0.04(+1.28%)
Aug 10, 2005 2.792 2.819 2.771 2.806 685,823 +0.02(+0.77%)
Aug 09, 2005 2.860 2.884 2.777 2.784 548,541 -0.03(-0.94%)
Aug 08, 2005 2.770 2.829 2.770 2.811 897,295 +0.05(+1.80%)
Aug 05, 2005 2.756 2.765 2.744 2.761 922,999 -0.04(-1.50%)
Aug 04, 2005 2.725 2.803 2.708 2.803 1,478,551 +0.09(+3.38%)
Aug 03, 2005 2.523 2.734 2.512 2.712 1,874,622 +0.13(+5.00%)
Aug 02, 2005 2.573 2.604 2.529 2.582 787,470 -0.02(-0.92%)
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.