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, 2006 4.067 4.096 4.010 4.069 923,562 +0.02(+0.46%)
Jan 30, 2006 4.088 4.156 4.033 4.050 1,293,579 +0.05(+1.14%)
Jan 27, 2006 3.925 4.037 3.925 4.005 412,643 +0.09(+2.42%)
Jan 26, 2006 3.896 3.912 3.877 3.910 1,002,894 +0.03(+0.70%)
Jan 25, 2006 3.874 3.910 3.856 3.883 449,348 +0.02(+0.46%)
Jan 24, 2006 3.801 3.868 3.793 3.866 301,341 +0.05(+1.40%)
Jan 23, 2006 3.807 3.828 3.762 3.812 1,274,635 +0.00(+0.11%)
Jan 20, 2006 3.838 3.860 3.788 3.808 471,253 -0.03(-0.77%)
Jan 19, 2006 3.744 3.843 3.729 3.838 568,938 +0.10(+2.76%)
Jan 18, 2006 3.700 3.741 3.700 3.735 839,494 -0.01(-0.20%)
Jan 17, 2006 3.717 3.750 3.687 3.742 832,390 -0.02(-0.40%)
Jan 13, 2006 3.771 3.839 3.733 3.757 1,202,999 -0.09(-2.41%)
Jan 12, 2006 3.843 3.854 3.811 3.850 646,493 +0.01(+0.20%)
Jan 11, 2006 3.855 3.871 3.810 3.843 1,111,235 +0.01(+0.22%)
Jan 10, 2006 3.833 3.850 3.824 3.834 502,631 -0.00(-0.11%)
Jan 09, 2006 3.805 3.846 3.805 3.838 787,396 +0.02(+0.44%)
Jan 06, 2006 3.810 3.855 3.800 3.822 738,258 +0.01(+0.33%)
Jan 05, 2006 3.827 3.859 3.789 3.809 2,306,538 -0.02(-0.44%)
Jan 04, 2006 3.758 3.885 3.757 3.826 2,339,692 +0.07(+1.98%)
Jan 03, 2006 3.632 3.786 3.632 3.752 1,329,101 +0.13(+3.66%)
Dec 30, 2005 3.605 3.620 3.571 3.619 244,507 +0.01(+0.28%)
Dec 29, 2005 3.594 3.618 3.582 3.609 256,939 +0.01(+0.21%)
Dec 28, 2005 3.537 3.606 3.502 3.601 370,609 +0.10(+2.97%)
Dec 27, 2005 3.615 3.619 3.474 3.497 438,692 -0.11(-2.95%)
Dec 23, 2005 3.601 3.610 3.584 3.604 174,648 +0.00(+0.05%)
Dec 22, 2005 3.606 3.609 3.572 3.602 175,832 +0.00(+0.09%)
Dec 21, 2005 3.656 3.681 3.586 3.599 530,456 -0.05(-1.37%)
Dec 20, 2005 3.578 3.649 3.572 3.648 572,490 +0.07(+1.93%)
Dec 19, 2005 3.528 3.601 3.518 3.579 645,901 +0.05(+1.46%)
Dec 16, 2005 3.564 3.583 3.520 3.528 462,965 -0.04(-1.02%)
Dec 15, 2005 3.581 3.588 3.552 3.564 329,759 -0.02(-0.61%)
Dec 14, 2005 3.606 3.616 3.586 3.586 256,347 -0.01(-0.19%)
Dec 13, 2005 3.543 3.596 3.539 3.593 313,774 +0.04(+1.09%)
Dec 12, 2005 3.589 3.627 3.540 3.554 407,314 -0.02(-0.47%)
Dec 09, 2005 3.598 3.598 3.522 3.571 890,409 -0.03(-0.87%)
Dec 08, 2005 3.542 3.604 3.518 3.602 705,696 +0.07(+1.84%)
Dec 07, 2005 3.547 3.585 3.530 3.537 753,058 -0.00(-0.10%)
Dec 06, 2005 3.443 3.577 3.443 3.540 1,204,183 +0.09(+2.75%)
Dec 05, 2005 3.492 3.496 3.437 3.446 1,079,858 -0.04(-1.16%)
Dec 02, 2005 3.446 3.486 3.408 3.486 1,516,774 +0.08(+2.43%)
Dec 01, 2005 3.273 3.442 3.256 3.404 2,407,183 +0.19(+5.91%)
Nov 30, 2005 3.209 3.256 3.209 3.214 1,045,520 -0.02(-0.47%)
Nov 29, 2005 3.154 3.230 3.142 3.229 499,079 +0.08(+2.63%)
Nov 28, 2005 3.146 3.158 3.130 3.146 505,591 -0.02(-0.51%)
Nov 25, 2005 3.168 3.174 3.153 3.162 180,568 -0.01(-0.32%)
Nov 23, 2005 3.176 3.181 3.156 3.172 333,903 +0.00(+0.11%)
Nov 22, 2005 3.125 3.169 3.105 3.169 795,092 +0.04(+1.41%)
Nov 21, 2005 3.121 3.145 3.112 3.125 284,173 +0.02(+0.54%)
Nov 18, 2005 3.125 3.125 3.099 3.108 705,104 -0.00(-0.14%)
Nov 17, 2005 3.062 3.122 3.061 3.112 617,484 +0.05(+1.66%)
Nov 16, 2005 3.089 3.094 3.028 3.062 1,200,039 -0.03(-0.88%)
Nov 15, 2005 3.151 3.153 3.067 3.089 1,097,026 -0.06(-1.96%)
Nov 14, 2005 3.184 3.185 3.148 3.150 526,312 +0.00(+0.08%)
Nov 11, 2005 3.143 3.157 3.123 3.148 812,853 +0.01(+0.40%)
Nov 10, 2005 3.210 3.213 3.125 3.135 962,636 -0.07(-2.16%)
Nov 09, 2005 3.226 3.237 3.188 3.204 2,819,826 +0.07(+2.07%)
Nov 08, 2005 3.120 3.151 3.107 3.139 354,624 +0.02(+0.73%)
Nov 07, 2005 3.129 3.137 3.090 3.116 641,165 +0.01(+0.27%)
Nov 04, 2005 3.091 3.119 3.057 3.108 752,466 +0.04(+1.18%)
Nov 03, 2005 3.008 3.073 3.004 3.072 682,607 +0.09(+2.97%)
Nov 02, 2005 3.209 3.004 2.911 2.983 1,387,120 +0.04(+1.41%)
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.