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: 6:30 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 (%)
Sep 30, 2004 2.352 2.419 2.352 2.401 2,387,103 +0.05(+2.10%)
Sep 29, 2004 2.347 2.352 2.343 2.351 855,222 +0.00(+0.00%)
Sep 28, 2004 2.341 2.355 2.341 2.351 441,708 +0.01(+0.62%)
Sep 27, 2004 2.338 2.343 2.315 2.337 1,522,483 -0.00(-0.04%)
Sep 24, 2004 2.296 2.339 2.296 2.338 686,057 +0.05(+1.97%)
Sep 23, 2004 2.311 2.327 2.292 2.292 516,892 -0.02(-0.77%)
Sep 22, 2004 2.344 2.349 2.310 2.310 939,804 -0.02(-0.73%)
Sep 21, 2004 2.294 2.327 2.286 2.327 1,043,182 +0.05(+1.98%)
Sep 20, 2004 2.269 2.290 2.269 2.282 582,678 +0.02(+0.71%)
Sep 17, 2004 2.273 2.273 2.256 2.266 902,212 -0.01(-0.34%)
Sep 16, 2004 2.280 2.297 2.259 2.274 845,823 -0.01(-0.26%)
Sep 15, 2004 2.278 2.294 2.278 2.280 375,921 +0.01(+0.22%)
Sep 14, 2004 2.285 2.296 2.274 2.275 1,644,657 -0.01(-0.63%)
Sep 13, 2004 2.273 2.314 2.273 2.289 526,290 -0.00(-0.04%)
Sep 10, 2004 2.280 2.318 2.269 2.290 967,998 +0.01(+0.56%)
Sep 09, 2004 2.311 2.315 2.253 2.277 2,246,132 +0.01(+0.38%)
Sep 08, 2004 2.396 2.396 2.230 2.269 14,003,085 -0.13(-5.60%)
Sep 07, 2004 2.405 2.415 2.403 2.403 5,930,165 +0.00(+0.14%)
Sep 03, 2004 2.363 2.404 2.363 2.400 244,349 +0.03(+1.22%)
Sep 02, 2004 2.362 2.379 2.362 2.371 488,698 +0.01(+0.36%)
Sep 01, 2004 2.348 2.366 2.348 2.362 1,795,026 +0.02(+0.73%)
Aug 31, 2004 2.361 2.361 2.343 2.345 272,543 -0.01(-0.61%)
Aug 30, 2004 2.374 2.376 2.359 2.360 1,240,541 -0.01(-0.57%)
Aug 27, 2004 2.376 2.381 2.364 2.373 733,047 -0.00(-0.07%)
Aug 26, 2004 2.379 2.383 2.362 2.375 1,014,988 -0.01(-0.50%)
Aug 25, 2004 2.411 2.418 2.383 2.387 1,014,988 -0.03(-1.20%)
Aug 24, 2004 2.428 2.435 2.414 2.416 526,290 -0.01(-0.39%)
Aug 23, 2004 2.443 2.443 2.418 2.425 357,125 -0.03(-1.08%)
Aug 20, 2004 2.443 2.452 2.443 2.452 75,184 +0.01(+0.59%)
Aug 19, 2004 2.436 2.448 2.427 2.437 573,280 +1.83(+301.68%)
Aug 17, 2004 0.6023 0.6067 0.5993 0.6067 42,291 +0.01(+1.39%)
Aug 16, 2004 0.6014 0.6031 0.5984 0.5984 39,941 -0.00(-0.46%)
Aug 13, 2004 0.5959 0.6048 0.5959 0.6012 160,941 +0.01(+1.62%)
Aug 12, 2004 0.5931 0.5940 0.5905 0.5916 106,902 -0.00(-0.50%)
Aug 11, 2004 0.5963 0.5980 0.5925 0.5946 96,329 -0.01(-0.92%)
Aug 10, 2004 0.6001 0.6010 0.5984 0.6001 18,796 +0.00(+0.64%)
Aug 09, 2004 0.6001 0.6008 0.5954 0.5963 98,679 -0.01(-0.85%)
Aug 06, 2004 0.6014 0.6046 0.6010 0.6014 21,145 +0.00(+0.04%)
Aug 05, 2004 0.5991 0.6023 0.5988 0.6012 38,766 +0.00(+0.00%)
Aug 04, 2004 0.5959 0.6108 0.5882 0.6012 1,057,279 +0.02(+4.09%)
Aug 03, 2004 0.5671 0.5778 0.5659 0.5776 190,310 +0.02(+3.67%)
Aug 02, 2004 0.5625 0.5627 0.5554 0.5571 113,951 -0.01(-0.91%)
Jul 30, 2004 0.5637 0.5639 0.5595 0.5622 290,164 -0.00(-0.38%)
Jul 29, 2004 0.5644 0.5650 0.5622 0.5644 176,213 +0.00(+0.23%)
Jul 28, 2004 0.5601 0.5639 0.5593 0.5631 217,329 +0.00(+0.57%)
Jul 27, 2004 0.5576 0.5599 0.5563 0.5599 258,446 +0.00(+0.23%)
Jul 26, 2004 0.5605 0.5676 0.5580 0.5586 172,689 -0.01(-1.24%)
Jul 23, 2004 0.5891 0.5891 0.5635 0.5656 214,980 -0.00(-0.11%)
Jul 22, 2004 0.5644 0.5699 0.5644 0.5663 132,747 +0.00(+0.60%)
Jul 21, 2004 0.5680 0.5680 0.5618 0.5629 41,116 -0.01(-1.16%)
Jul 20, 2004 0.5725 0.5731 0.5676 0.5695 343,028 -0.00(-0.37%)
Jul 19, 2004 0.5697 0.5725 0.5680 0.5716 159,766 +0.01(+1.17%)
Jul 16, 2004 0.5605 0.5682 0.5605 0.5650 98,679 +0.01(+1.26%)
Jul 15, 2004 0.5691 0.5691 0.5576 0.5580 149,193 -0.02(-3.57%)
Jul 14, 2004 0.5776 0.5810 0.5746 0.5786 69,310 +0.00(+0.18%)
Jul 13, 2004 0.5763 0.5788 0.5708 0.5776 310,135 +0.00(+0.44%)
Jul 12, 2004 0.5810 0.5812 0.5735 0.5750 130,397 -0.01(-1.39%)
Jul 09, 2004 0.5808 0.5852 0.5799 0.5831 151,543 +0.00(+0.37%)
Jul 08, 2004 0.5842 0.5884 0.5805 0.5810 218,504 -0.01(-0.91%)
Jul 07, 2004 0.5905 0.5905 0.5863 0.5863 83,407 -0.00(-0.33%)
Jul 06, 2004 0.5988 0.5995 0.5874 0.5882 375,921 -0.01(-2.16%)
Jul 02, 2004 0.6101 0.6101 0.6012 0.6012 297,213 -0.01(-1.40%)
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.