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 (%)
Jan 31, 2007 4.157 4.243 4.117 4.243 1,717,492 +0.03(+0.63%)
Jan 30, 2007 4.281 4.281 4.197 4.216 1,732,764 -0.05(-1.12%)
Jan 29, 2007 4.315 4.317 4.233 4.264 1,671,677 -0.07(-1.65%)
Jan 26, 2007 4.364 4.384 4.296 4.335 1,483,128 -0.01(-0.18%)
Jan 25, 2007 4.320 4.409 4.320 4.343 1,204,124 -0.08(-1.85%)
Jan 24, 2007 4.464 4.464 4.387 4.425 999,716 -0.03(-0.63%)
Jan 23, 2007 4.380 4.454 4.368 4.453 948,615 +0.08(+1.83%)
Jan 22, 2007 4.449 4.457 4.351 4.373 1,194,726 -0.07(-1.59%)
Jan 19, 2007 4.406 4.480 4.380 4.443 1,313,964 +0.04(+0.85%)
Jan 18, 2007 4.412 4.491 4.384 4.406 763,003 -0.01(-0.12%)
Jan 17, 2007 4.469 4.472 4.358 4.411 1,416,755 -0.07(-1.50%)
Jan 16, 2007 4.431 4.480 4.428 4.478 1,713,380 +0.05(+1.06%)
Jan 12, 2007 4.339 4.446 4.339 4.432 1,191,202 +0.10(+2.42%)
Jan 11, 2007 4.200 4.353 4.197 4.327 1,437,900 +0.13(+3.02%)
Jan 10, 2007 4.139 4.209 4.106 4.200 1,316,900 +0.07(+1.59%)
Jan 09, 2007 4.065 4.196 4.038 4.134 1,814,409 +0.06(+1.42%)
Jan 08, 2007 4.099 4.101 4.003 4.077 1,114,843 +0.02(+0.59%)
Jan 05, 2007 3.999 4.077 3.969 4.053 1,126,590 +0.05(+1.36%)
Jan 04, 2007 3.967 4.012 3.934 3.998 1,084,886 +0.00(+0.06%)
Jan 03, 2007 3.986 4.077 3.944 3.996 2,422,345 +0.03(+0.66%)
Dec 29, 2006 3.980 3.994 3.954 3.969 467,552 -0.03(-0.74%)
Dec 28, 2006 3.997 4.020 3.997 3.999 540,974 -0.01(-0.34%)
Dec 27, 2006 3.997 4.020 3.970 4.013 592,664 +0.03(+0.68%)
Dec 26, 2006 3.991 4.022 3.966 3.986 362,412 -0.02(-0.51%)
Dec 22, 2006 4.057 4.057 4.003 4.006 391,193 -0.04(-1.01%)
Dec 21, 2006 4.090 4.110 4.033 4.047 583,853 -0.04(-1.04%)
Dec 20, 2006 3.992 4.100 3.992 4.089 617,334 +0.04(+1.05%)
Dec 19, 2006 4.073 4.079 4.028 4.047 1,081,949 -0.07(-1.68%)
Dec 18, 2006 4.123 4.160 4.092 4.116 991,493 -0.03(-0.66%)
Dec 15, 2006 4.214 4.256 4.129 4.143 888,115 -0.09(-2.17%)
Dec 14, 2006 4.226 4.266 4.203 4.235 765,940 +0.03(+0.67%)
Dec 13, 2006 4.223 4.288 4.202 4.207 529,814 -0.03(-0.62%)
Dec 12, 2006 4.256 4.262 4.214 4.233 1,029,673 -0.02(-0.56%)
Dec 11, 2006 4.321 4.321 4.226 4.257 907,498 -0.07(-1.61%)
Dec 08, 2006 4.429 4.429 4.295 4.327 967,411 -0.04(-0.82%)
Dec 07, 2006 4.375 4.420 4.006 4.363 4,747,774 -0.19(-4.12%)
Dec 06, 2006 4.592 4.592 4.534 4.550 617,334 -0.07(-1.51%)
Dec 05, 2006 4.604 4.646 4.596 4.620 475,188 +0.01(+0.20%)
Dec 04, 2006 4.602 4.610 4.544 4.610 1,328,061 -0.00(-0.06%)
Dec 01, 2006 4.575 4.695 4.536 4.613 1,145,974 -0.08(-1.74%)
Nov 30, 2006 4.657 4.701 4.615 4.695 552,135 +0.05(+0.97%)
Nov 29, 2006 4.588 4.652 4.581 4.649 580,916 +0.04(+0.89%)
Nov 28, 2006 4.554 4.615 4.530 4.609 431,135 +0.04(+0.93%)
Nov 27, 2006 4.618 4.620 4.545 4.566 1,083,124 -0.11(-2.40%)
Nov 24, 2006 4.682 4.716 4.672 4.678 173,863 -0.02(-0.52%)
Nov 22, 2006 4.629 4.749 4.621 4.703 1,117,192 +0.09(+1.84%)
Nov 21, 2006 4.598 4.633 4.581 4.618 1,035,546 +0.02(+0.44%)
Nov 20, 2006 4.618 4.618 4.591 4.598 1,086,061 -0.01(-0.30%)
Nov 17, 2006 4.598 4.666 4.573 4.611 854,047 +0.01(+0.31%)
Nov 16, 2006 4.597 4.621 4.574 4.597 832,901 +0.03(+0.58%)
Nov 15, 2006 4.473 4.621 4.461 4.570 1,297,517 +0.11(+2.54%)
Nov 14, 2006 4.393 4.464 4.364 4.457 886,940 +0.09(+1.95%)
Nov 13, 2006 4.337 4.383 4.332 4.372 476,363 +0.01(+0.31%)
Nov 10, 2006 4.323 4.367 4.323 4.358 243,761 +0.02(+0.39%)
Nov 09, 2006 4.352 4.387 4.291 4.341 422,324 -0.01(-0.23%)
Nov 08, 2006 4.282 4.372 4.272 4.352 540,387 +0.05(+1.23%)
Nov 07, 2006 4.242 4.303 4.233 4.299 702,503 +0.06(+1.49%)
Nov 06, 2006 4.245 4.262 4.206 4.236 347,140 -0.02(-0.58%)
Nov 03, 2006 4.227 4.260 4.163 4.260 842,887 +0.05(+1.19%)
Nov 02, 2006 4.272 4.282 4.184 4.210 960,362 -0.09(-2.10%)
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.