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 (%)
Aug 29, 2003 0.6301 0.6301 0.6290 0.6290 243,976 -0.00(-0.20%)
Aug 28, 2003 0.6295 0.6326 0.6295 0.6303 350,568 +0.00(+0.30%)
Aug 27, 2003 0.6292 0.6292 0.6265 0.6284 113,697 -0.00(-0.43%)
Aug 26, 2003 0.6297 0.6333 0.6292 0.6311 40,267 +0.00(+0.03%)
Aug 25, 2003 0.6301 0.6326 0.6286 0.6309 174,099 +0.00(+0.47%)
Aug 22, 2003 0.6269 0.6286 0.6212 0.6280 297,272 -0.00(-0.07%)
Aug 21, 2003 0.6286 0.6290 0.6284 0.6284 40,267 -0.00(-0.13%)
Aug 20, 2003 0.6322 0.6322 0.6269 0.6292 80,535 -0.00(-0.77%)
Aug 19, 2003 0.6337 0.6341 0.6305 0.6341 288,981 -0.00(-0.33%)
Aug 18, 2003 0.6354 0.6390 0.6347 0.6362 105,407 -0.00(-0.20%)
Aug 15, 2003 0.6373 0.6375 0.6362 0.6375 10,659 +0.00(+0.17%)
Aug 14, 2003 0.6402 0.6402 0.6354 0.6364 93,563 -0.01(-0.92%)
Aug 13, 2003 0.6411 0.6423 0.6411 0.6423 14,212 -0.00(-0.23%)
Aug 12, 2003 0.6415 0.6438 0.6377 0.6438 39,083 +0.00(+0.33%)
Aug 11, 2003 0.6387 0.6455 0.6387 0.6417 108,960 +0.00(+0.46%)
Aug 08, 2003 0.6428 0.6447 0.6364 0.6387 387,283 +0.00(+0.40%)
Aug 07, 2003 0.6185 0.6396 0.6048 0.6362 390,836 +0.02(+3.22%)
Aug 06, 2003 0.6185 0.6229 0.6124 0.6164 129,094 +0.00(+0.48%)
Aug 05, 2003 0.6041 0.6134 0.6041 0.6134 50,927 +0.01(+1.75%)
Aug 04, 2003 0.6014 0.6029 0.5965 0.6029 63,954 -0.00(-0.28%)
Aug 01, 2003 0.6067 0.6067 0.6001 0.6046 107,776 -0.01(-1.24%)
Jul 31, 2003 0.6100 0.6128 0.6081 0.6121 152,781 -0.00(-0.31%)
Jul 30, 2003 0.6121 0.6164 0.6079 0.6140 182,390 -0.00(-0.07%)
Jul 29, 2003 0.6105 0.6147 0.6054 0.6145 171,730 +0.01(+0.87%)
Jul 28, 2003 0.6185 0.6189 0.6046 0.6092 106,591 -0.01(-1.33%)
Jul 25, 2003 0.6094 0.6183 0.6094 0.6174 101,854 +0.01(+2.02%)
Jul 24, 2003 0.5974 0.6073 0.5974 0.6052 742,588 +0.01(+1.31%)
Jul 23, 2003 0.5868 0.5986 0.5868 0.5974 207,261 +0.01(+1.98%)
Jul 22, 2003 0.5826 0.5858 0.5794 0.5858 355,305 +0.00(+0.54%)
Jul 21, 2003 0.5739 0.5830 0.5739 0.5826 85,273 +0.01(+1.43%)
Jul 18, 2003 0.5815 0.5815 0.5742 0.5744 151,597 -0.01(-1.95%)
Jul 17, 2003 0.5894 0.5900 0.5822 0.5858 446,500 -0.01(-0.86%)
Jul 16, 2003 0.5828 0.5908 0.5826 0.5908 264,110 +0.01(+1.78%)
Jul 15, 2003 0.5858 0.5858 0.5784 0.5805 345,830 -0.01(-1.54%)
Jul 14, 2003 0.5868 0.5932 0.5858 0.5896 413,338 +0.01(+0.94%)
Jul 11, 2003 0.5940 0.5940 0.5841 0.5841 328,065 -0.01(-1.71%)
Jul 10, 2003 0.5910 0.5961 0.5910 0.5942 329,249 -0.00(-0.35%)
Jul 09, 2003 0.5877 0.5965 0.5858 0.5963 483,215 +0.00(+0.50%)
Jul 08, 2003 0.5866 0.5934 0.5860 0.5934 480,846 +0.01(+1.15%)
Jul 07, 2003 0.5716 0.5881 0.5699 0.5866 405,048 +0.01(+2.62%)
Jul 03, 2003 0.5682 0.5727 0.5682 0.5716 149,228 +0.00(+0.67%)
Jul 02, 2003 0.5640 0.5691 0.5640 0.5678 395,573 +0.01(+1.20%)
Jul 01, 2003 0.5543 0.5611 0.5530 0.5611 74,614 +0.01(+0.99%)
Jun 30, 2003 0.5598 0.5598 0.5552 0.5556 326,881 -0.00(-0.75%)
Jun 27, 2003 0.5488 0.5592 0.5467 0.5598 68,692 +0.01(+1.65%)
Jun 26, 2003 0.5499 0.5516 0.5490 0.5507 101,854 +0.00(+0.04%)
Jun 25, 2003 0.5457 0.5552 0.5457 0.5505 210,814 +0.01(+1.87%)
Jun 24, 2003 0.5499 0.5541 0.5302 0.5404 182,390 -0.01(-2.10%)
Jun 23, 2003 0.5613 0.5613 0.5473 0.5520 101,854 -0.01(-1.51%)
Jun 20, 2003 0.5640 0.5640 0.5560 0.5604 429,919 -0.01(-1.12%)
Jun 19, 2003 0.5594 0.5701 0.5545 0.5668 157,518 +0.00(+0.41%)
Jun 18, 2003 0.5699 0.5763 0.5640 0.5644 87,642 -0.01(-1.26%)
Jun 17, 2003 0.5689 0.5750 0.5647 0.5716 119,619 +0.00(+0.37%)
Jun 16, 2003 0.5573 0.5695 0.5558 0.5695 127,909 +0.01(+1.73%)
Jun 13, 2003 0.5636 0.5672 0.5596 0.5598 232,132 -0.00(-0.64%)
Jun 12, 2003 0.5617 0.5674 0.5617 0.5634 323,328 -0.00(-0.63%)
Jun 11, 2003 0.5870 0.5870 0.5663 0.5670 689,292 -0.02(-3.35%)
Jun 10, 2003 0.5944 0.5944 0.5843 0.5866 336,355 -0.01(-1.28%)
Jun 09, 2003 0.6016 0.6035 0.5915 0.5942 127,909 -0.01(-1.47%)
Jun 06, 2003 0.6048 0.6100 0.6010 0.6031 279,507 +0.00(+0.42%)
Jun 05, 2003 0.5856 0.6020 0.5856 0.6005 242,792 +0.02(+3.04%)
Jun 04, 2003 0.5769 0.5832 0.5763 0.5828 42,636 +0.01(+1.21%)
Jun 03, 2003 0.5564 0.5775 0.5564 0.5758 158,703 +0.01(+2.52%)
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.