Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2004 0.6282 0.6311 0.6276 0.6295 174,099 +0.00(+0.07%)
Jan 29, 2004 0.6292 0.6318 0.6276 0.6290 118,435 -0.00(-0.73%)
Jan 28, 2004 0.6406 0.6425 0.6337 0.6337 947,481 -0.01(-1.09%)
Jan 27, 2004 0.6451 0.6470 0.6396 0.6406 184,758 -0.00(-0.39%)
Jan 26, 2004 0.6527 0.6527 0.6432 0.6432 637,181 -0.01(-1.46%)
Jan 23, 2004 0.6487 0.6527 0.6440 0.6527 209,630 +0.00(+0.49%)
Jan 22, 2004 0.6428 0.6497 0.6423 0.6495 33,161 +0.01(+1.05%)
Jan 21, 2004 0.6514 0.6514 0.6409 0.6428 240,423 -0.01(-0.98%)
Jan 20, 2004 0.6444 0.6491 0.6417 0.6491 483,215 +0.01(+1.55%)
Jan 16, 2004 0.6411 0.6438 0.6392 0.6392 68,692 -0.00(-0.26%)
Jan 15, 2004 0.6360 0.6428 0.6320 0.6409 139,753 +0.00(+0.66%)
Jan 14, 2004 0.6379 0.6379 0.6345 0.6366 117,250 -0.00(-0.23%)
Jan 13, 2004 0.6358 0.6434 0.6358 0.6381 123,172 +0.00(+0.20%)
Jan 12, 2004 0.6362 0.6371 0.6335 0.6368 28,424 -0.00(-0.43%)
Jan 09, 2004 0.6544 0.6563 0.6339 0.6396 189,496 +0.00(+0.00%)
Jan 08, 2004 0.6438 0.6449 0.6343 0.6396 604,019 -0.00(-0.69%)
Jan 07, 2004 0.6523 0.6523 0.6419 0.6440 710,611 -0.01(-0.94%)
Jan 06, 2004 0.6554 0.6561 0.6438 0.6501 548,354 -0.00(-0.65%)
Jan 05, 2004 0.6689 0.6765 0.6542 0.6544 551,907 -0.01(-2.02%)
Jan 02, 2004 0.6518 0.6717 0.6518 0.6679 247,529 +0.02(+2.46%)
Dec 31, 2003 0.6556 0.6571 0.6516 0.6518 107,776 -0.00(-0.68%)
Dec 30, 2003 0.6480 0.6575 0.6480 0.6563 236,870 +0.01(+1.83%)
Dec 29, 2003 0.6398 0.6453 0.6396 0.6444 72,245 +0.00(+0.73%)
Dec 26, 2003 0.6398 0.6398 0.6398 0.6398 2,368 +0.00(+0.03%)
Dec 24, 2003 0.6269 0.6398 0.6269 0.6396 206,077 +0.01(+1.99%)
Dec 23, 2003 0.6208 0.6271 0.6202 0.6271 181,205 +0.01(+1.85%)
Dec 22, 2003 0.6077 0.6145 0.6071 0.6157 344,646 +0.01(+1.32%)
Dec 19, 2003 0.5957 0.6077 0.5948 0.6077 277,138 +0.01(+1.41%)
Dec 18, 2003 0.5934 0.5993 0.5934 0.5993 79,351 +0.00(+0.82%)
Dec 17, 2003 0.5889 0.5944 0.5889 0.5944 227,395 +0.01(+1.33%)
Dec 16, 2003 0.5839 0.5908 0.5839 0.5866 749,694 +0.00(+0.22%)
Dec 15, 2003 0.5915 0.5955 0.5853 0.5853 200,155 -0.01(-1.18%)
Dec 12, 2003 0.5993 0.6027 0.5934 0.5923 677,449 -0.01(-1.20%)
Dec 11, 2003 0.5763 0.6014 0.5748 0.5995 390,836 +0.02(+3.01%)
Dec 10, 2003 0.5720 0.5868 0.5720 0.5820 100,669 +0.01(+1.73%)
Dec 09, 2003 0.5824 0.5824 0.5699 0.5720 90,010 -0.01(-1.53%)
Dec 08, 2003 0.5837 0.5864 0.5799 0.5809 169,362 -0.00(-0.11%)
Dec 05, 2003 0.5853 0.5860 0.5803 0.5815 394,389 -0.00(-0.04%)
Dec 04, 2003 0.6003 0.6003 0.5805 0.5818 1,243,569 -0.02(-3.57%)
Dec 03, 2003 0.6098 0.6145 0.6031 0.6033 469,003 -0.01(-2.12%)
Dec 02, 2003 0.6174 0.6174 0.6164 0.6164 455,975 -0.00(-0.17%)
Dec 01, 2003 0.6174 0.6174 0.6164 0.6174 371,886 +0.00(+0.00%)
Nov 28, 2003 0.6174 0.6174 0.6162 0.6174 130,278 +0.00(+0.00%)
Nov 26, 2003 0.6170 0.6174 0.6157 0.6174 367,149 +0.00(+0.38%)
Nov 25, 2003 0.6105 0.6105 0.6105 0.6151 579,147 +0.00(+0.73%)
Nov 24, 2003 0.6206 0.6206 0.6056 0.6107 388,467 -0.01(-1.09%)
Nov 21, 2003 0.6174 0.6202 0.6174 0.6174 73,429 -0.00(-0.17%)
Nov 20, 2003 0.6290 0.6290 0.6191 0.6185 338,724 -0.01(-1.51%)
Nov 19, 2003 0.5995 0.6288 0.5993 0.6280 490,321 +0.03(+5.87%)
Nov 18, 2003 0.5887 0.5951 0.5877 0.5932 373,070 +0.01(+2.00%)
Nov 17, 2003 0.5811 0.5826 0.5801 0.5815 182,390 -0.01(-1.40%)
Nov 14, 2003 0.5735 0.5898 0.5735 0.5898 76,982 +0.01(+2.49%)
Nov 13, 2003 0.5843 0.5875 0.5720 0.5754 448,869 -0.01(-2.08%)
Nov 12, 2003 0.5868 0.5879 0.5862 0.5877 206,077 +0.01(+1.16%)
Nov 11, 2003 0.5752 0.5837 0.5752 0.5809 376,623 +0.00(+0.70%)
Nov 10, 2003 0.5773 0.5773 0.5769 0.5769 61,586 -0.00(-0.29%)
Nov 07, 2003 0.5771 0.5794 0.5771 0.5786 159,887 +0.01(+1.56%)
Nov 06, 2003 0.5530 0.5699 0.5530 0.5697 277,138 +0.01(+1.85%)
Nov 05, 2003 0.5777 0.5777 0.5592 0.5594 298,456 -0.02(-3.04%)
Nov 04, 2003 0.5777 0.5777 0.5752 0.5769 177,652 -0.00(-0.11%)
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.