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 (%)
Apr 30, 2003 0.5895 0.5920 0.5854 0.5871 523,940 -0.00(-0.40%)
Apr 29, 2003 0.5874 0.5901 0.5854 0.5895 144,494 +0.00(+0.00%)
Apr 28, 2003 0.5831 0.5927 0.5831 0.5895 148,019 +0.01(+1.47%)
Apr 25, 2003 0.5910 0.5910 0.5810 0.5810 75,184 -0.01(-1.09%)
Apr 24, 2003 0.5880 0.5880 0.5854 0.5874 22,320 -0.00(-0.36%)
Apr 23, 2003 0.5925 0.5927 0.5863 0.5895 90,456 +0.00(+0.04%)
Apr 22, 2003 0.5782 0.5893 0.5782 0.5893 294,863 +0.01(+1.95%)
Apr 21, 2003 0.5793 0.5799 0.5742 0.5780 96,329 -0.00(-0.11%)
Apr 17, 2003 0.5644 0.5880 0.5644 0.5786 1,286,357 +0.01(+2.60%)
Apr 16, 2003 0.5373 0.5654 0.5373 0.5639 577,979 +0.03(+4.91%)
Apr 15, 2003 0.5282 0.5384 0.5267 0.5376 81,058 +0.01(+2.31%)
Apr 14, 2003 0.5107 0.5265 0.5105 0.5254 45,815 +0.01(+2.83%)
Apr 11, 2003 0.5193 0.5203 0.5110 0.5110 34,067 -0.01(-2.00%)
Apr 10, 2003 0.5246 0.5276 0.5214 0.5214 34,067 +0.00(+0.20%)
Apr 09, 2003 0.5152 0.5242 0.5152 0.5203 55,213 +0.00(+0.70%)
Apr 08, 2003 0.5137 0.5176 0.5137 0.5167 132,747 +0.00(+0.58%)
Apr 07, 2003 0.5141 0.5146 0.5086 0.5137 216,155 -0.01(-1.07%)
Apr 04, 2003 0.5150 0.5214 0.5150 0.5193 57,563 +0.00(+0.62%)
Apr 03, 2003 0.5239 0.5239 0.5139 0.5161 123,349 -0.01(-1.50%)
Apr 02, 2003 0.5244 0.5282 0.5239 0.5239 63,436 +0.00(+0.12%)
Apr 01, 2003 0.5320 0.5320 0.5231 0.5233 50,514 -0.01(-1.13%)
Mar 31, 2003 0.5280 0.5297 0.5150 0.5293 171,514 +0.00(+0.40%)
Mar 28, 2003 0.5267 0.5278 0.5169 0.5271 170,339 -0.00(-0.92%)
Mar 27, 2003 0.5286 0.5335 0.5286 0.5320 183,261 +0.00(+0.68%)
Mar 26, 2003 0.5325 0.5331 0.5271 0.5284 118,650 -0.00(-0.76%)
Mar 25, 2003 0.5261 0.5337 0.5261 0.5325 70,485 +0.01(+1.30%)
Mar 24, 2003 0.5242 0.5284 0.5169 0.5256 209,106 -0.00(-0.12%)
Mar 21, 2003 0.5282 0.5331 0.5252 0.5263 331,281 +0.00(+0.24%)
Mar 20, 2003 0.5327 0.5327 0.5171 0.5250 328,931 -0.01(-1.00%)
Mar 19, 2003 0.5320 0.5320 0.5271 0.5303 49,339 +0.00(+0.08%)
Mar 18, 2003 0.5405 0.5405 0.5269 0.5299 91,630 -0.01(-1.19%)
Mar 17, 2003 0.5278 0.5363 0.5278 0.5363 453,455 +0.01(+1.86%)
Mar 14, 2003 0.5254 0.5295 0.5250 0.5265 185,611 +0.00(+0.49%)
Mar 13, 2003 0.5199 0.5299 0.5178 0.5239 230,252 +0.00(+0.90%)
Mar 12, 2003 0.5265 0.5276 0.5193 0.5193 90,456 -0.01(-1.61%)
Mar 11, 2003 0.5295 0.5337 0.5231 0.5278 98,679 -0.00(-0.16%)
Mar 10, 2003 0.5331 0.5412 0.5263 0.5286 212,630 -0.01(-1.43%)
Mar 07, 2003 0.5288 0.5384 0.5259 0.5363 150,368 +0.01(+1.53%)
Mar 06, 2003 0.5305 0.5305 0.5212 0.5282 63,436 -0.00(-0.16%)
Mar 05, 2003 0.5339 0.5344 0.5276 0.5290 150,368 -0.01(-1.11%)
Mar 04, 2003 0.5388 0.5416 0.5333 0.5350 182,087 -0.01(-1.68%)
Mar 03, 2003 0.5393 0.5448 0.5369 0.5442 68,135 +0.00(+0.27%)
Feb 28, 2003 0.5363 0.5431 0.5359 0.5427 88,106 +0.00(+0.91%)
Feb 27, 2003 0.5267 0.5378 0.5267 0.5378 198,533 +0.01(+1.69%)
Feb 26, 2003 0.5412 0.5412 0.5280 0.5288 130,397 -0.01(-2.43%)
Feb 25, 2003 0.5399 0.5478 0.5348 0.5420 186,786 +0.00(+0.28%)
Feb 24, 2003 0.5384 0.5454 0.5384 0.5405 156,242 +0.00(+0.24%)
Feb 21, 2003 0.5418 0.5418 0.5378 0.5393 41,116 -0.01(-0.98%)
Feb 20, 2003 0.5359 0.5446 0.5356 0.5446 136,271 +0.01(+1.67%)
Feb 19, 2003 0.5418 0.5439 0.5248 0.5356 118,650 -0.01(-1.49%)
Feb 18, 2003 0.5333 0.5467 0.5316 0.5437 250,222 +0.01(+1.59%)
Feb 14, 2003 0.5150 0.5359 0.5133 0.5352 128,048 +0.01(+2.11%)
Feb 13, 2003 0.5363 0.5363 0.5235 0.5242 124,524 -0.01(-2.65%)
Feb 12, 2003 0.5369 0.5403 0.5320 0.5384 196,184 -0.00(-0.20%)
Feb 11, 2003 0.5427 0.5427 0.5390 0.5395 63,436 -0.00(-0.43%)
Feb 10, 2003 0.5405 0.5444 0.5320 0.5418 95,155 +0.00(+0.39%)
Feb 07, 2003 0.5497 0.5514 0.5386 0.5397 120,999 -0.01(-1.93%)
Feb 06, 2003 0.5469 0.5508 0.5452 0.5503 264,319 +0.02(+3.11%)
Feb 05, 2003 0.5386 0.5405 0.5327 0.5337 197,358 -0.00(-0.91%)
Feb 04, 2003 0.5393 0.5454 0.5386 0.5386 234,951 -0.01(-1.56%)
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.