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 (%)
Apr 28, 2006 3.877 4.036 3.875 4.029 1,319,629 +0.13(+3.27%)
Apr 27, 2006 3.917 3.963 3.892 3.902 714,577 -0.01(-0.28%)
Apr 26, 2006 3.914 3.936 3.900 3.913 1,310,156 -0.00(-0.02%)
Apr 25, 2006 3.948 3.959 3.910 3.914 794,500 -0.03(-0.77%)
Apr 24, 2006 3.908 3.974 3.889 3.944 914,682 +0.02(+0.39%)
Apr 21, 2006 3.947 3.947 3.866 3.929 976,253 -0.02(-0.41%)
Apr 20, 2006 4.010 4.012 3.925 3.945 411,459 -0.08(-1.89%)
Apr 19, 2006 4.004 4.036 3.995 4.021 854,887 +0.02(+0.42%)
Apr 18, 2006 3.969 4.012 3.949 4.004 1,326,733 +0.04(+1.04%)
Apr 17, 2006 3.957 3.974 3.944 3.963 406,722 +0.02(+0.58%)
Apr 13, 2006 4.057 4.057 3.925 3.940 924,154 -0.12(-2.89%)
Apr 12, 2006 3.953 4.075 3.953 4.057 873,240 +0.04(+1.03%)
Apr 11, 2006 4.082 4.096 4.001 4.016 1,193,527 -0.05(-1.31%)
Apr 10, 2006 4.079 4.143 4.069 4.069 1,303,052 -0.00(-0.04%)
Apr 07, 2006 4.177 4.237 4.064 4.071 1,657,676 -0.10(-2.35%)
Apr 06, 2006 3.991 4.219 3.991 4.169 2,445,665 +0.26(+6.61%)
Apr 05, 2006 3.780 3.913 3.770 3.910 2,315,419 +0.13(+3.56%)
Apr 04, 2006 3.806 3.848 3.721 3.776 3,102,815 -0.07(-1.93%)
Apr 03, 2006 4.020 4.046 3.838 3.850 2,212,998 -0.16(-4.06%)
Mar 31, 2006 4.086 4.087 3.989 4.013 1,121,891 -0.07(-1.78%)
Mar 30, 2006 4.151 4.151 4.043 4.086 1,077,489 +0.02(+0.39%)
Mar 29, 2006 3.931 4.075 3.931 4.070 1,981,515 +0.15(+3.81%)
Mar 28, 2006 4.037 4.138 3.885 3.920 2,733,390 -0.12(-3.09%)
Mar 27, 2006 4.143 4.175 3.927 4.045 5,652,677 -0.15(-3.62%)
Mar 24, 2006 4.342 4.342 4.195 4.197 2,088,672 -0.13(-2.99%)
Mar 23, 2006 4.333 4.344 4.295 4.327 639,981 +0.00(+0.06%)
Mar 22, 2006 4.366 4.366 4.301 4.324 1,694,974 -0.04(-0.87%)
Mar 21, 2006 4.383 4.407 4.355 4.362 797,460 -0.01(-0.27%)
Mar 20, 2006 4.346 4.396 4.346 4.374 1,039,600 +0.03(+0.66%)
Mar 17, 2006 4.451 4.451 4.343 4.345 928,299 -0.05(-1.10%)
Mar 16, 2006 4.458 4.465 4.393 4.393 665,438 -0.06(-1.27%)
Mar 15, 2006 4.476 4.479 4.436 4.450 866,728 -0.02(-0.43%)
Mar 14, 2006 4.366 4.472 4.366 4.469 969,740 +0.10(+2.36%)
Mar 13, 2006 4.414 4.414 4.306 4.366 801,013 -0.05(-1.03%)
Mar 10, 2006 4.385 4.427 4.354 4.412 586,699 +0.04(+0.95%)
Mar 09, 2006 4.402 4.406 4.355 4.371 676,687 -0.02(-0.40%)
Mar 08, 2006 4.412 4.412 4.350 4.388 748,322 -0.02(-0.55%)
Mar 07, 2006 4.456 4.456 4.368 4.413 671,951 -0.05(-1.19%)
Mar 06, 2006 4.437 4.474 4.393 4.466 648,862 +0.05(+1.13%)
Mar 03, 2006 4.438 4.438 4.394 4.416 468,885 -0.02(-0.55%)
Mar 02, 2006 4.432 4.479 4.405 4.441 1,929,417 +0.01(+0.32%)
Mar 01, 2006 4.231 4.430 4.223 4.426 1,117,747 +0.21(+4.97%)
Feb 28, 2006 4.176 4.222 4.175 4.217 571,898 +0.04(+0.97%)
Feb 27, 2006 4.150 4.197 4.117 4.176 384,817 +0.05(+1.23%)
Feb 24, 2006 4.085 4.133 4.080 4.126 534,600 +0.05(+1.16%)
Feb 23, 2006 4.067 4.129 4.034 4.078 520,984 +0.02(+0.37%)
Feb 22, 2006 4.051 4.094 4.047 4.063 801,013 +0.01(+0.19%)
Feb 21, 2006 4.166 4.166 4.034 4.056 450,532 -0.11(-2.60%)
Feb 17, 2006 4.178 4.194 4.153 4.164 382,449 +0.01(+0.14%)
Feb 16, 2006 4.113 4.189 4.110 4.158 438,692 +0.05(+1.19%)
Feb 15, 2006 4.118 4.151 4.082 4.109 486,646 -0.01(-0.23%)
Feb 14, 2006 4.054 4.130 4.038 4.118 784,436 +0.04(+0.91%)
Feb 13, 2006 4.243 4.243 4.064 4.081 1,139,060 -0.16(-3.76%)
Feb 10, 2006 4.289 4.351 4.232 4.241 1,162,741 -0.04(-0.89%)
Feb 09, 2006 4.257 4.300 4.224 4.279 1,449,283 +0.09(+2.18%)
Feb 08, 2006 4.223 4.224 4.132 4.187 687,343 -0.04(-0.94%)
Feb 07, 2006 4.286 4.298 4.216 4.227 570,122 -0.06(-1.30%)
Feb 06, 2006 4.220 4.290 4.217 4.283 646,493 +0.07(+1.68%)
Feb 03, 2006 4.199 4.222 4.156 4.212 507,959 +0.01(+0.30%)
Feb 02, 2006 4.134 4.230 4.078 4.199 3,104,591 -0.02(-0.38%)
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.