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 (%)
Feb 27, 2004 0.6851 0.6966 0.6838 0.6966 22,325 +0.01(+1.68%)
Feb 26, 2004 0.6808 0.6851 0.6791 0.6851 129,255 -0.00(-0.22%)
Feb 25, 2004 0.6857 0.6866 0.6825 0.6866 96,354 +0.00(+0.12%)
Feb 24, 2004 0.6872 0.6900 0.6849 0.6857 48,177 -0.00(-0.22%)
Feb 23, 2004 0.6840 0.6872 0.6812 0.6872 109,279 +0.00(+0.47%)
Feb 20, 2004 0.6872 0.6872 0.6798 0.6840 28,201 -0.01(-0.74%)
Feb 19, 2004 0.6874 0.6893 0.6855 0.6891 31,726 -0.00(-0.03%)
Feb 18, 2004 0.7038 0.7038 0.6885 0.6893 61,102 -0.01(-2.11%)
Feb 17, 2004 0.7042 0.7117 0.7038 0.7042 38,776 -0.00(-0.15%)
Feb 13, 2004 0.6944 0.7076 0.6944 0.7053 118,680 +0.01(+1.97%)
Feb 12, 2004 0.6906 0.6955 0.6904 0.6917 57,577 +0.00(+0.18%)
Feb 11, 2004 0.6878 0.6957 0.6766 0.6904 128,080 +0.00(+0.37%)
Feb 10, 2004 0.6742 0.6889 0.6742 0.6878 264,386 +0.01(+2.05%)
Feb 09, 2004 0.6557 0.6747 0.6557 0.6740 209,158 +0.02(+2.86%)
Feb 06, 2004 0.6493 0.6553 0.6489 0.6553 54,052 +0.01(+1.48%)
Feb 05, 2004 0.6404 0.6464 0.6404 0.6457 69,327 +0.01(+1.13%)
Feb 04, 2004 0.6308 0.6389 0.6308 0.6385 505,271 +0.01(+0.91%)
Feb 03, 2004 0.6361 0.6364 0.6327 0.6327 104,579 -0.00(-0.37%)
Feb 02, 2004 0.6361 0.6370 0.6319 0.6351 125,730 +0.00(+0.10%)
Jan 30, 2004 0.6332 0.6361 0.6325 0.6344 172,732 +0.00(+0.07%)
Jan 29, 2004 0.6342 0.6368 0.6325 0.6340 117,505 -0.00(-0.73%)
Jan 28, 2004 0.6457 0.6476 0.6387 0.6387 940,040 -0.01(-1.09%)
Jan 27, 2004 0.6502 0.6521 0.6447 0.6457 183,307 -0.00(-0.39%)
Jan 26, 2004 0.6578 0.6578 0.6483 0.6483 632,176 -0.01(-1.46%)
Jan 23, 2004 0.6538 0.6578 0.6491 0.6578 207,983 +0.00(+0.49%)
Jan 22, 2004 0.6478 0.6549 0.6474 0.6547 32,901 +0.01(+1.05%)
Jan 21, 2004 0.6566 0.6566 0.6459 0.6478 238,535 -0.01(-0.98%)
Jan 20, 2004 0.6495 0.6542 0.6468 0.6542 479,420 +0.01(+1.55%)
Jan 16, 2004 0.6461 0.6489 0.6442 0.6442 68,152 -0.00(-0.26%)
Jan 15, 2004 0.6410 0.6478 0.6370 0.6459 138,655 +0.00(+0.66%)
Jan 14, 2004 0.6430 0.6430 0.6395 0.6417 116,329 -0.00(-0.23%)
Jan 13, 2004 0.6408 0.6485 0.6408 0.6432 122,205 +0.00(+0.20%)
Jan 12, 2004 0.6412 0.6421 0.6385 0.6419 28,201 -0.00(-0.43%)
Jan 09, 2004 0.6595 0.6615 0.6389 0.6447 188,008 +0.00(+0.00%)
Jan 08, 2004 0.6489 0.6500 0.6393 0.6447 599,275 -0.00(-0.69%)
Jan 07, 2004 0.6574 0.6574 0.6470 0.6491 705,030 -0.01(-0.94%)
Jan 06, 2004 0.6606 0.6612 0.6489 0.6553 544,048 -0.00(-0.65%)
Jan 05, 2004 0.6742 0.6819 0.6593 0.6595 547,573 -0.01(-2.02%)
Jan 02, 2004 0.6570 0.6770 0.6570 0.6732 245,585 +0.02(+2.46%)
Dec 31, 2003 0.6608 0.6623 0.6568 0.6570 106,929 -0.00(-0.68%)
Dec 30, 2003 0.6532 0.6627 0.6532 0.6615 235,010 +0.01(+1.83%)
Dec 29, 2003 0.6449 0.6504 0.6447 0.6495 71,678 +0.00(+0.73%)
Dec 26, 2003 0.6449 0.6449 0.6449 0.6449 2,350 +0.00(+0.03%)
Dec 24, 2003 0.6319 0.6449 0.6319 0.6447 204,458 +0.01(+1.99%)
Dec 23, 2003 0.6257 0.6321 0.6251 0.6321 179,782 +0.01(+1.85%)
Dec 22, 2003 0.6125 0.6193 0.6119 0.6206 341,939 +0.01(+1.32%)
Dec 19, 2003 0.6004 0.6125 0.5995 0.6125 274,961 +0.01(+1.41%)
Dec 18, 2003 0.5981 0.6040 0.5981 0.6040 78,728 +0.00(+0.82%)
Dec 17, 2003 0.5936 0.5991 0.5936 0.5991 225,609 +0.01(+1.33%)
Dec 16, 2003 0.5885 0.5955 0.5885 0.5913 743,806 +0.00(+0.22%)
Dec 15, 2003 0.5961 0.6002 0.5900 0.5900 198,583 -0.01(-1.18%)
Dec 12, 2003 0.6040 0.6074 0.5981 0.5970 672,128 -0.01(-1.20%)
Dec 11, 2003 0.5808 0.6061 0.5793 0.6042 387,766 +0.02(+3.01%)
Dec 10, 2003 0.5766 0.5915 0.5766 0.5866 99,879 +0.01(+1.73%)
Dec 09, 2003 0.5870 0.5870 0.5744 0.5766 89,303 -0.01(-1.53%)
Dec 08, 2003 0.5883 0.5910 0.5844 0.5855 168,032 -0.00(-0.11%)
Dec 05, 2003 0.5900 0.5906 0.5849 0.5861 391,291 -0.00(-0.04%)
Dec 04, 2003 0.6051 0.6051 0.5851 0.5864 1,233,802 -0.02(-3.57%)
Dec 03, 2003 0.6147 0.6193 0.6078 0.6081 465,319 -0.01(-2.12%)
Dec 02, 2003 0.6223 0.6223 0.6212 0.6212 452,394 -0.00(-0.17%)
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.