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

Gildan Activewear (NY: GIL )

37.62 +2.07 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 4.124 4.209 4.085 4.209 1,731,088 +0.03(+0.63%)
Jan 30, 2007 4.247 4.247 4.164 4.183 1,746,480 -0.05(-1.12%)
Jan 29, 2007 4.281 4.283 4.200 4.230 1,684,910 -0.07(-1.65%)
Jan 26, 2007 4.330 4.349 4.262 4.301 1,494,869 -0.01(-0.18%)
Jan 25, 2007 4.286 4.374 4.286 4.309 1,213,656 -0.08(-1.85%)
Jan 24, 2007 4.429 4.429 4.353 4.390 1,007,630 -0.03(-0.63%)
Jan 23, 2007 4.345 4.419 4.333 4.418 956,124 +0.08(+1.83%)
Jan 22, 2007 4.414 4.422 4.317 4.338 1,204,183 -0.07(-1.59%)
Jan 19, 2007 4.371 4.445 4.346 4.409 1,324,365 +0.04(+0.85%)
Jan 18, 2007 4.377 4.456 4.349 4.371 769,043 -0.01(-0.12%)
Jan 17, 2007 4.434 4.436 4.324 4.376 1,427,970 -0.07(-1.50%)
Jan 16, 2007 4.396 4.445 4.393 4.443 1,726,944 +0.05(+1.06%)
Jan 12, 2007 4.305 4.411 4.305 4.397 1,200,631 +0.10(+2.42%)
Jan 11, 2007 4.167 4.319 4.164 4.293 1,449,283 +0.13(+3.02%)
Jan 10, 2007 4.106 4.175 4.073 4.167 1,327,325 +0.07(+1.59%)
Jan 09, 2007 4.033 4.163 4.006 4.102 1,828,772 +0.06(+1.42%)
Jan 08, 2007 4.067 4.069 3.971 4.045 1,123,668 +0.02(+0.59%)
Jan 05, 2007 3.968 4.045 3.938 4.021 1,135,508 +0.05(+1.36%)
Jan 04, 2007 3.936 3.980 3.904 3.967 1,093,474 +0.00(+0.06%)
Jan 03, 2007 3.955 4.045 3.913 3.964 2,441,521 +0.03(+0.66%)
Dec 29, 2006 3.949 3.963 3.923 3.938 471,253 -0.03(-0.75%)
Dec 28, 2006 3.965 3.988 3.965 3.968 545,257 -0.01(-0.34%)
Dec 27, 2006 3.965 3.989 3.939 3.981 597,355 +0.03(+0.68%)
Dec 26, 2006 3.960 3.991 3.935 3.954 365,280 -0.02(-0.51%)
Dec 22, 2006 4.025 4.025 3.972 3.974 394,290 -0.04(-1.01%)
Dec 21, 2006 4.058 4.078 4.002 4.015 588,475 -0.04(-1.04%)
Dec 20, 2006 3.961 4.068 3.961 4.057 622,220 +0.04(+1.05%)
Dec 19, 2006 4.041 4.047 3.996 4.015 1,090,514 -0.07(-1.68%)
Dec 18, 2006 4.091 4.127 4.060 4.083 999,342 -0.03(-0.66%)
Dec 15, 2006 4.181 4.223 4.097 4.110 895,145 -0.09(-2.17%)
Dec 14, 2006 4.193 4.232 4.170 4.202 772,003 +0.03(+0.67%)
Dec 13, 2006 4.190 4.254 4.169 4.174 534,008 -0.03(-0.62%)
Dec 12, 2006 4.223 4.229 4.181 4.200 1,037,824 -0.02(-0.56%)
Dec 11, 2006 4.287 4.287 4.192 4.224 914,682 -0.07(-1.61%)
Dec 08, 2006 4.394 4.394 4.261 4.293 975,069 -0.04(-0.82%)
Dec 07, 2006 4.341 4.386 3.974 4.328 4,785,357 -0.19(-4.12%)
Dec 06, 2006 4.556 4.556 4.498 4.514 622,220 -0.07(-1.51%)
Dec 05, 2006 4.568 4.610 4.560 4.583 478,950 +0.01(+0.20%)
Dec 04, 2006 4.566 4.574 4.508 4.574 1,338,574 -0.00(-0.06%)
Dec 01, 2006 4.539 4.658 4.501 4.577 1,155,045 -0.08(-1.74%)
Nov 30, 2006 4.621 4.664 4.579 4.658 556,505 +0.04(+0.97%)
Nov 29, 2006 4.552 4.615 4.545 4.613 585,515 +0.04(+0.89%)
Nov 28, 2006 4.518 4.579 4.495 4.572 434,548 +0.04(+0.93%)
Nov 27, 2006 4.582 4.583 4.509 4.530 1,091,698 -0.11(-2.40%)
Nov 24, 2006 4.645 4.679 4.636 4.642 175,240 -0.02(-0.52%)
Nov 22, 2006 4.593 4.712 4.585 4.666 1,126,036 +0.08(+1.84%)
Nov 21, 2006 4.562 4.597 4.545 4.582 1,043,744 +0.02(+0.44%)
Nov 20, 2006 4.582 4.582 4.555 4.561 1,094,658 -0.01(-0.30%)
Nov 17, 2006 4.561 4.629 4.537 4.575 860,807 +0.01(+0.31%)
Nov 16, 2006 4.561 4.585 4.538 4.561 839,494 +0.03(+0.58%)
Nov 15, 2006 4.438 4.584 4.425 4.534 1,307,788 +0.11(+2.54%)
Nov 14, 2006 4.359 4.429 4.330 4.422 893,961 +0.08(+1.95%)
Nov 13, 2006 4.303 4.349 4.298 4.338 480,134 +0.01(+0.31%)
Nov 10, 2006 4.290 4.333 4.290 4.324 245,691 +0.02(+0.39%)
Nov 09, 2006 4.317 4.353 4.257 4.307 425,667 -0.01(-0.23%)
Nov 08, 2006 4.248 4.338 4.239 4.317 544,665 +0.05(+1.23%)
Nov 07, 2006 4.208 4.269 4.200 4.265 708,064 +0.06(+1.49%)
Nov 06, 2006 4.212 4.229 4.173 4.203 349,888 -0.02(-0.58%)
Nov 03, 2006 4.194 4.227 4.130 4.227 849,559 +0.05(+1.19%)
Nov 02, 2006 4.238 4.248 4.151 4.177 967,964 -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.