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 (%)
Nov 30, 2005 3.235 3.282 3.235 3.239 1,037,309 -0.02(-0.47%)
Nov 29, 2005 3.179 3.256 3.167 3.254 495,159 +0.08(+2.63%)
Nov 28, 2005 3.171 3.183 3.155 3.171 501,620 -0.02(-0.51%)
Nov 25, 2005 3.193 3.199 3.178 3.187 179,150 -0.01(-0.32%)
Nov 23, 2005 3.201 3.207 3.181 3.197 331,281 +0.00(+0.11%)
Nov 22, 2005 3.150 3.194 3.130 3.194 788,848 +0.04(+1.41%)
Nov 21, 2005 3.145 3.170 3.137 3.150 281,941 +0.02(+0.54%)
Nov 18, 2005 3.150 3.150 3.123 3.133 699,566 -0.00(-0.14%)
Nov 17, 2005 3.086 3.147 3.085 3.137 612,635 +0.05(+1.66%)
Nov 16, 2005 3.113 3.118 3.052 3.086 1,190,614 -0.03(-0.88%)
Nov 15, 2005 3.176 3.178 3.091 3.113 1,088,411 -0.06(-1.96%)
Nov 14, 2005 3.209 3.210 3.173 3.175 522,178 +0.00(+0.08%)
Nov 11, 2005 3.168 3.182 3.148 3.173 806,469 +0.01(+0.40%)
Nov 10, 2005 3.236 3.238 3.150 3.160 955,076 -0.07(-2.16%)
Nov 09, 2005 3.252 3.263 3.213 3.230 2,797,680 +0.07(+2.07%)
Nov 08, 2005 3.144 3.176 3.132 3.164 351,839 +0.02(+0.73%)
Nov 07, 2005 3.154 3.162 3.115 3.141 636,130 +0.01(+0.27%)
Nov 04, 2005 3.116 3.144 3.081 3.133 746,557 +0.04(+1.18%)
Nov 03, 2005 3.032 3.098 3.028 3.096 677,246 +0.09(+2.97%)
Nov 02, 2005 3.235 3.028 2.934 3.007 1,376,226 +0.04(+1.41%)
Nov 01, 2005 2.968 2.979 2.933 2.965 681,945 -0.00(-0.11%)
Oct 31, 2005 2.956 2.988 2.904 2.968 569,169 +0.01(+0.49%)
Oct 28, 2005 2.874 2.961 2.869 2.954 415,863 +0.07(+2.45%)
Oct 27, 2005 2.903 2.894 2.727 2.883 1,591,793 -0.02(-0.67%)
Oct 26, 2005 2.992 2.992 2.864 2.903 1,129,527 -0.09(-2.96%)
Oct 25, 2005 3.005 3.013 2.962 2.991 710,727 -0.00(-0.03%)
Oct 24, 2005 2.989 3.001 2.963 2.992 885,178 +0.00(+0.09%)
Oct 21, 2005 2.997 3.020 2.900 2.990 1,153,022 -0.03(-0.88%)
Oct 20, 2005 3.099 3.180 3.005 3.016 652,576 -0.08(-2.66%)
Oct 19, 2005 3.074 3.107 2.954 3.099 1,335,109 +0.03(+0.83%)
Oct 18, 2005 3.107 3.115 3.054 3.073 637,304 -0.03(-1.10%)
Oct 17, 2005 3.069 3.124 3.063 3.107 576,217 +0.04(+1.39%)
Oct 14, 2005 3.168 3.179 3.035 3.064 1,588,856 -0.09(-2.94%)
Oct 13, 2005 3.306 3.306 3.099 3.157 809,406 -0.16(-4.90%)
Oct 12, 2005 3.339 3.386 3.310 3.320 2,091,064 -0.02(-0.46%)
Oct 11, 2005 3.252 3.358 3.236 3.335 732,460 +0.07(+2.30%)
Oct 10, 2005 3.379 3.322 3.235 3.260 394,717 +0.05(+1.46%)
Oct 07, 2005 3.124 3.235 3.124 3.213 483,411 +0.11(+3.51%)
Oct 06, 2005 3.232 3.232 3.102 3.104 609,110 -0.13(-3.95%)
Oct 05, 2005 3.256 3.273 3.202 3.232 306,023 -0.01(-0.34%)
Oct 04, 2005 3.292 3.292 3.243 3.243 456,392 -0.06(-1.78%)
Oct 03, 2005 3.286 3.308 3.231 3.302 559,183 +0.05(+1.46%)
Sep 30, 2005 3.248 3.331 3.226 3.254 1,405,594 +0.05(+1.43%)
Sep 29, 2005 3.100 3.224 3.100 3.208 1,219,983 +0.10(+3.26%)
Sep 28, 2005 3.031 3.107 2.992 3.107 520,416 +0.08(+2.67%)
Sep 27, 2005 3.088 3.088 2.994 3.026 435,834 -0.05(-1.66%)
Sep 26, 2005 3.081 3.156 3.042 3.077 856,396 +0.09(+3.11%)
Sep 23, 2005 2.984 3.035 2.864 2.984 551,547 +0.10(+3.42%)
Sep 22, 2005 2.904 2.904 2.772 2.886 1,003,241 -0.07(-2.31%)
Sep 21, 2005 3.003 3.005 2.928 2.954 535,101 -0.05(-1.64%)
Sep 20, 2005 3.017 3.099 2.981 3.003 673,722 -0.01(-0.17%)
Sep 19, 2005 3.056 3.203 2.969 3.008 501,620 -0.03(-1.09%)
Sep 16, 2005 3.094 3.107 3.028 3.041 536,863 -0.04(-1.35%)
Sep 15, 2005 3.142 3.171 3.071 3.083 718,363 -0.06(-1.87%)
Sep 14, 2005 3.064 3.192 3.064 3.142 1,610,002 +0.08(+2.53%)
Sep 13, 2005 2.954 3.107 2.954 3.064 1,282,245 +0.12(+3.99%)
Sep 12, 2005 2.973 2.973 2.938 2.947 408,227 -0.02(-0.57%)
Sep 09, 2005 2.926 2.964 2.926 2.964 648,465 +0.05(+1.60%)
Sep 08, 2005 2.938 2.944 2.906 2.917 398,829 -0.01(-0.38%)
Sep 07, 2005 2.952 2.961 2.911 2.928 707,202 +0.03(+1.18%)
Sep 06, 2005 2.783 2.894 2.783 2.894 1,002,653 +0.09(+3.22%)
Sep 02, 2005 2.787 2.846 2.746 2.804 479,300 +0.00(+0.15%)
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.