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

Gildan Activewear (NY: GIL )

35.50 -0.26 (-0.73%)
Streaming Delayed Price Updated: 1:56 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 (%)
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%)
Sep 02, 2003 0.6344 0.6410 0.6344 0.6400 222,084 +0.01(+0.94%)
Aug 29, 2003 0.6351 0.6351 0.6340 0.6340 242,060 -0.00(-0.20%)
Aug 28, 2003 0.6344 0.6376 0.6344 0.6353 347,814 +0.00(+0.30%)
Aug 27, 2003 0.6342 0.6342 0.6315 0.6334 112,804 -0.00(-0.43%)
Aug 26, 2003 0.6347 0.6383 0.6342 0.6361 39,951 +0.00(+0.03%)
Aug 25, 2003 0.6351 0.6376 0.6336 0.6359 172,732 +0.00(+0.47%)
Aug 22, 2003 0.6319 0.6336 0.6261 0.6330 294,937 -0.00(-0.07%)
Aug 21, 2003 0.6336 0.6340 0.6334 0.6334 39,951 -0.00(-0.13%)
Aug 20, 2003 0.6372 0.6372 0.6319 0.6342 79,903 -0.00(-0.77%)
Aug 19, 2003 0.6387 0.6391 0.6355 0.6391 286,712 -0.00(-0.33%)
Aug 18, 2003 0.6404 0.6440 0.6398 0.6412 104,579 -0.00(-0.20%)
Aug 15, 2003 0.6423 0.6425 0.6412 0.6425 10,575 +0.00(+0.17%)
Aug 14, 2003 0.6453 0.6453 0.6404 0.6415 92,828 -0.01(-0.92%)
Aug 13, 2003 0.6461 0.6474 0.6461 0.6474 14,100 -0.00(-0.23%)
Aug 12, 2003 0.6466 0.6489 0.6427 0.6489 38,776 +0.00(+0.33%)
Aug 11, 2003 0.6438 0.6506 0.6438 0.6468 108,104 +0.00(+0.46%)
Aug 08, 2003 0.6478 0.6498 0.6415 0.6438 384,241 +0.00(+0.40%)
Aug 07, 2003 0.6234 0.6447 0.6095 0.6412 387,766 +0.02(+3.22%)
Aug 06, 2003 0.6234 0.6278 0.6172 0.6212 128,080 +0.00(+0.48%)
Aug 05, 2003 0.6089 0.6183 0.6089 0.6183 50,527 +0.01(+1.75%)
Aug 04, 2003 0.6061 0.6076 0.6013 0.6076 63,452 -0.00(-0.28%)
Aug 01, 2003 0.6115 0.6115 0.6049 0.6093 106,929 -0.01(-1.24%)
Jul 31, 2003 0.6149 0.6176 0.6130 0.6170 151,581 -0.00(-0.31%)
Jul 30, 2003 0.6170 0.6212 0.6127 0.6189 180,957 -0.00(-0.07%)
Jul 29, 2003 0.6153 0.6195 0.6102 0.6193 170,382 +0.01(+0.87%)
Jul 28, 2003 0.6234 0.6238 0.6093 0.6140 105,754 -0.01(-1.33%)
Jul 25, 2003 0.6142 0.6232 0.6142 0.6223 101,054 +0.01(+2.02%)
Jul 24, 2003 0.6021 0.6121 0.6021 0.6100 736,756 +0.01(+1.31%)
Jul 23, 2003 0.5915 0.6034 0.5915 0.6021 205,633 +0.01(+1.98%)
Jul 22, 2003 0.5872 0.5904 0.5840 0.5904 352,515 +0.00(+0.54%)
Jul 21, 2003 0.5785 0.5876 0.5785 0.5872 84,603 +0.01(+1.43%)
Jul 18, 2003 0.5861 0.5861 0.5787 0.5789 150,406 -0.01(-1.95%)
Jul 17, 2003 0.5940 0.5947 0.5868 0.5904 442,993 -0.01(-0.86%)
Jul 16, 2003 0.5874 0.5955 0.5872 0.5955 262,036 +0.01(+1.78%)
Jul 15, 2003 0.5904 0.5904 0.5830 0.5851 343,114 -0.01(-1.54%)
Jul 14, 2003 0.5915 0.5978 0.5904 0.5942 410,092 +0.01(+0.94%)
Jul 11, 2003 0.5987 0.5987 0.5887 0.5887 325,488 -0.01(-1.71%)
Jul 10, 2003 0.5957 0.6008 0.5957 0.5989 326,663 -0.00(-0.35%)
Jul 09, 2003 0.5923 0.6013 0.5904 0.6010 479,420 +0.00(+0.50%)
Jul 08, 2003 0.5913 0.5981 0.5906 0.5981 477,070 +0.01(+1.15%)
Jul 07, 2003 0.5761 0.5927 0.5744 0.5913 401,867 +0.02(+2.62%)
Jul 03, 2003 0.5727 0.5772 0.5727 0.5761 148,056 +0.00(+0.67%)
Jul 02, 2003 0.5685 0.5736 0.5685 0.5723 392,466 +0.01(+1.20%)
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.