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

Gildan Activewear (NY: GIL )

35.64 -0.12 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2003 0.6223 0.6223 0.6210 0.6223 129,255 +0.00(+0.00%)
Nov 26, 2003 0.6219 0.6223 0.6206 0.6223 364,265 +0.00(+0.38%)
Nov 25, 2003 0.6153 0.6153 0.6153 0.6200 574,599 +0.00(+0.73%)
Nov 24, 2003 0.6255 0.6255 0.6104 0.6155 385,416 -0.01(-1.09%)
Nov 21, 2003 0.6223 0.6251 0.6223 0.6223 72,853 -0.00(-0.17%)
Nov 20, 2003 0.6340 0.6340 0.6240 0.6234 336,064 -0.01(-1.51%)
Nov 19, 2003 0.6042 0.6338 0.6040 0.6330 486,470 +0.04(+5.87%)
Nov 18, 2003 0.5934 0.5998 0.5923 0.5978 370,140 +0.01(+2.00%)
Nov 17, 2003 0.5857 0.5872 0.5847 0.5861 180,957 -0.01(-1.40%)
Nov 14, 2003 0.5781 0.5944 0.5781 0.5944 76,378 +0.01(+2.49%)
Nov 13, 2003 0.5889 0.5921 0.5766 0.5800 445,343 -0.01(-2.08%)
Nov 12, 2003 0.5915 0.5925 0.5908 0.5923 204,458 +0.01(+1.16%)
Nov 11, 2003 0.5798 0.5883 0.5798 0.5855 373,665 +0.00(+0.70%)
Nov 10, 2003 0.5819 0.5819 0.5815 0.5815 61,102 -0.00(-0.29%)
Nov 07, 2003 0.5817 0.5840 0.5817 0.5832 158,631 +0.01(+1.56%)
Nov 06, 2003 0.5574 0.5744 0.5574 0.5742 274,961 +0.01(+1.85%)
Nov 05, 2003 0.5823 0.5823 0.5636 0.5638 296,112 -0.02(-3.04%)
Nov 04, 2003 0.5823 0.5823 0.5798 0.5815 176,257 -0.00(-0.11%)
Nov 03, 2003 0.5810 0.5821 0.5810 0.5821 61,102 +0.00(+0.40%)
Oct 31, 2003 0.5893 0.5893 0.5798 0.5798 211,509 -0.01(-2.15%)
Oct 30, 2003 0.5957 0.5957 0.5925 0.5925 50,527 -0.00(-0.54%)
Oct 29, 2003 0.5881 0.5968 0.5881 0.5957 319,613 +0.01(+1.27%)
Oct 28, 2003 0.5893 0.5893 0.5878 0.5883 279,661 -0.00(-0.11%)
Oct 27, 2003 0.6036 0.6036 0.5825 0.5889 108,104 -0.01(-1.56%)
Oct 24, 2003 0.5915 0.5983 0.5915 0.5983 43,476 +0.00(+0.82%)
Oct 23, 2003 0.5851 0.5934 0.5610 0.5934 316,088 +0.00(+0.72%)
Oct 22, 2003 0.5947 0.6010 0.5891 0.5891 498,221 -0.01(-1.60%)
Oct 21, 2003 0.5978 0.5981 0.5974 0.5987 23,501 -0.00(-0.35%)
Oct 20, 2003 0.6085 0.6085 0.6008 0.6008 31,726 -0.01(-0.98%)
Oct 17, 2003 0.6068 0.6068 0.6068 0.6068 12,925 +0.00(+0.14%)
Oct 16, 2003 0.6147 0.6164 0.6049 0.6059 333,714 -0.01(-1.38%)
Oct 15, 2003 0.6125 0.6125 0.6123 0.6144 256,160 +0.00(+0.31%)
Oct 14, 2003 0.6119 0.6134 0.6119 0.6125 17,625 +0.00(+0.14%)
Oct 13, 2003 0.6149 0.6149 0.6136 0.6117 198,583 -0.00(-0.69%)
Oct 10, 2003 0.6168 0.6168 0.6149 0.6159 23,501 -0.00(-0.17%)
Oct 09, 2003 0.6170 0.6170 0.6170 0.6170 24,676 +0.00(+0.55%)
Oct 08, 2003 0.6181 0.6181 0.6083 0.6136 88,128 -0.00(-0.59%)
Oct 07, 2003 0.6168 0.6185 0.6164 0.6172 267,911 +0.00(+0.73%)
Oct 06, 2003 0.6030 0.6155 0.6030 0.6127 71,678 +0.01(+1.41%)
Oct 03, 2003 0.5998 0.6042 0.5998 0.6042 227,959 +0.00(+0.04%)
Oct 02, 2003 0.5991 0.6040 0.5991 0.6040 193,883 +0.01(+1.03%)
Oct 01, 2003 0.6034 0.6034 0.5972 0.5978 139,830 -0.00(-0.07%)
Sep 30, 2003 0.6000 0.6000 0.5966 0.5983 162,156 +0.00(+0.11%)
Sep 29, 2003 0.5925 0.5983 0.5925 0.5976 151,581 +0.00(+0.29%)
Sep 26, 2003 0.5993 0.6019 0.5957 0.5959 172,732 -0.01(-1.44%)
Sep 25, 2003 0.6121 0.6144 0.6047 0.6047 58,752 -0.01(-0.87%)
Sep 24, 2003 0.6159 0.6159 0.6100 0.6100 225,609 -0.01(-0.97%)
Sep 23, 2003 0.5998 0.6170 0.5998 0.6159 132,780 +0.01(+2.22%)
Sep 22, 2003 0.5940 0.6040 0.5919 0.6025 152,756 +0.01(+2.13%)
Sep 19, 2003 0.5855 0.5855 0.5855 0.5900 160,981 +0.01(+1.39%)
Sep 18, 2003 0.5802 0.5821 0.5781 0.5819 574,599 +0.00(+0.11%)
Sep 17, 2003 0.5927 0.5927 0.5800 0.5813 260,861 -0.01(-2.43%)
Sep 16, 2003 0.6023 0.6023 0.5957 0.5957 210,333 -0.01(-2.10%)
Sep 15, 2003 0.6102 0.6153 0.6055 0.6085 1,461,762 -0.00(-0.14%)
Sep 12, 2003 0.6506 0.6506 0.5887 0.6093 1,515,814 -0.04(-6.31%)
Sep 11, 2003 0.6519 0.6519 0.6489 0.6504 82,253 -0.00(-0.71%)
Sep 10, 2003 0.6549 0.6551 0.6504 0.6551 50,527 +0.00(+0.23%)
Sep 09, 2003 0.6504 0.6536 0.6470 0.6536 296,112 -0.00(-0.10%)
Sep 08, 2003 0.6491 0.6542 0.6472 0.6542 47,002 +0.00(+0.52%)
Sep 05, 2003 0.6489 0.6512 0.6483 0.6508 54,052 +0.01(+0.82%)
Sep 04, 2003 0.6485 0.6485 0.6447 0.6455 36,426 +0.00(+0.23%)
Sep 03, 2003 0.6383 0.6447 0.6383 0.6440 236,185 +0.00(+0.63%)
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.