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

Gildan Activewear (NY: GIL )

36.16 +0.83 (+2.35%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 16, 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, 2003 0.5929 0.5929 0.5832 0.5832 210,250 -0.01(-2.15%)
Oct 30, 2003 0.5993 0.5993 0.5961 0.5961 50,226 -0.00(-0.54%)
Oct 29, 2003 0.5916 0.6004 0.5916 0.5993 317,712 +0.01(+1.27%)
Oct 28, 2003 0.5929 0.5929 0.5914 0.5918 277,998 -0.00(-0.11%)
Oct 27, 2003 0.6072 0.6072 0.5860 0.5924 107,461 -0.01(-1.56%)
Oct 24, 2003 0.5950 0.6019 0.5950 0.6019 43,218 +0.00(+0.82%)
Oct 23, 2003 0.5886 0.5969 0.5644 0.5969 314,208 +0.00(+0.72%)
Oct 22, 2003 0.5982 0.6046 0.5926 0.5926 495,257 -0.01(-1.60%)
Oct 21, 2003 0.6014 0.6016 0.6010 0.6023 23,361 -0.00(-0.35%)
Oct 20, 2003 0.6121 0.6121 0.6044 0.6044 31,537 -0.01(-0.98%)
Oct 17, 2003 0.6104 0.6104 0.6104 0.6104 12,848 +0.00(+0.14%)
Oct 16, 2003 0.6183 0.6200 0.6085 0.6096 331,729 -0.01(-1.39%)
Oct 15, 2003 0.6162 0.6162 0.6160 0.6181 254,637 +0.00(+0.31%)
Oct 14, 2003 0.6156 0.6170 0.6156 0.6162 17,520 +0.00(+0.14%)
Oct 13, 2003 0.6185 0.6185 0.6173 0.6153 197,402 -0.00(-0.69%)
Oct 10, 2003 0.6205 0.6205 0.6185 0.6196 23,361 -0.00(-0.17%)
Oct 09, 2003 0.6207 0.6207 0.6207 0.6207 24,529 +0.00(+0.55%)
Oct 08, 2003 0.6218 0.6218 0.6119 0.6173 87,604 -0.00(-0.59%)
Oct 07, 2003 0.6205 0.6222 0.6200 0.6209 266,317 +0.00(+0.73%)
Oct 06, 2003 0.6066 0.6192 0.6066 0.6164 71,251 +0.01(+1.41%)
Oct 03, 2003 0.6034 0.6078 0.6034 0.6078 226,603 +0.00(+0.04%)
Oct 02, 2003 0.6027 0.6076 0.6027 0.6076 192,729 +0.01(+1.03%)
Oct 01, 2003 0.6070 0.6070 0.6008 0.6014 138,999 -0.00(-0.07%)
Sep 30, 2003 0.6036 0.6036 0.6001 0.6019 161,192 +0.00(+0.11%)
Sep 29, 2003 0.5961 0.6019 0.5961 0.6012 150,679 +0.00(+0.29%)
Sep 26, 2003 0.6029 0.6055 0.5993 0.5995 171,704 -0.01(-1.44%)
Sep 25, 2003 0.6158 0.6181 0.6083 0.6083 58,403 -0.01(-0.87%)
Sep 24, 2003 0.6196 0.6196 0.6136 0.6136 224,267 -0.01(-0.97%)
Sep 23, 2003 0.6034 0.6207 0.6034 0.6196 131,990 +0.01(+2.22%)
Sep 22, 2003 0.5976 0.6076 0.5954 0.6061 151,847 +0.01(+2.13%)
Sep 19, 2003 0.5890 0.5890 0.5890 0.5935 160,024 +0.01(+1.39%)
Sep 18, 2003 0.5837 0.5856 0.5815 0.5854 571,181 +0.00(+0.11%)
Sep 17, 2003 0.5963 0.5963 0.5834 0.5847 259,309 -0.01(-2.43%)
Sep 16, 2003 0.6059 0.6059 0.5993 0.5993 209,082 -0.01(-2.10%)
Sep 15, 2003 0.6138 0.6190 0.6091 0.6121 1,453,067 -0.00(-0.14%)
Sep 12, 2003 0.6545 0.6545 0.5922 0.6130 1,506,797 -0.04(-6.31%)
Sep 11, 2003 0.6558 0.6558 0.6528 0.6543 81,764 -0.00(-0.71%)
Sep 10, 2003 0.6588 0.6590 0.6543 0.6590 50,226 +0.00(+0.23%)
Sep 09, 2003 0.6543 0.6575 0.6509 0.6575 294,351 -0.00(-0.10%)
Sep 08, 2003 0.6530 0.6581 0.6511 0.6581 46,722 +0.00(+0.52%)
Sep 05, 2003 0.6528 0.6551 0.6521 0.6547 53,730 +0.01(+0.82%)
Sep 04, 2003 0.6524 0.6524 0.6485 0.6494 36,209 +0.00(+0.23%)
Sep 03, 2003 0.6421 0.6485 0.6421 0.6479 234,780 +0.00(+0.63%)
Sep 02, 2003 0.6382 0.6449 0.6382 0.6438 220,763 +0.01(+0.94%)
Aug 29, 2003 0.6389 0.6389 0.6378 0.6378 240,620 -0.00(-0.20%)
Aug 28, 2003 0.6382 0.6414 0.6382 0.6391 345,745 +0.00(+0.30%)
Aug 27, 2003 0.6380 0.6380 0.6352 0.6372 112,133 -0.00(-0.43%)
Aug 26, 2003 0.6385 0.6421 0.6380 0.6400 39,714 +0.00(+0.03%)
Aug 25, 2003 0.6389 0.6414 0.6374 0.6397 171,704 +0.00(+0.47%)
Aug 22, 2003 0.6357 0.6374 0.6299 0.6367 293,183 -0.00(-0.07%)
Aug 21, 2003 0.6374 0.6378 0.6372 0.6372 39,714 -0.00(-0.13%)
Aug 20, 2003 0.6410 0.6410 0.6357 0.6380 79,428 -0.00(-0.77%)
Aug 19, 2003 0.6425 0.6429 0.6393 0.6429 285,006 -0.00(-0.33%)
Aug 18, 2003 0.6442 0.6479 0.6436 0.6451 103,957 -0.00(-0.20%)
Aug 15, 2003 0.6462 0.6464 0.6451 0.6464 10,512 +0.00(+0.17%)
Aug 14, 2003 0.6492 0.6492 0.6442 0.6453 92,276 -0.01(-0.92%)
Aug 13, 2003 0.6500 0.6513 0.6500 0.6513 14,016 -0.00(-0.23%)
Aug 12, 2003 0.6504 0.6528 0.6466 0.6528 38,545 +0.00(+0.33%)
Aug 11, 2003 0.6477 0.6545 0.6477 0.6507 107,461 +0.00(+0.46%)
Aug 08, 2003 0.6517 0.6536 0.6453 0.6477 381,955 +0.00(+0.40%)
Aug 07, 2003 0.6271 0.6485 0.6132 0.6451 385,459 +0.02(+3.22%)
Aug 06, 2003 0.6271 0.6316 0.6209 0.6250 127,318 +0.00(+0.48%)
Aug 05, 2003 0.6126 0.6220 0.6126 0.6220 50,226 +0.01(+1.75%)
Aug 04, 2003 0.6098 0.6113 0.6048 0.6113 63,075 -0.00(-0.28%)
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.