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 (%)
Dec 31, 2002 0.4941 0.4966 0.4913 0.4943 159,847 +0.00(+0.04%)
Dec 30, 2002 0.4829 0.4951 0.4829 0.4941 378,897 +0.01(+2.41%)
Dec 27, 2002 0.4911 0.4911 0.4782 0.4825 239,179 -0.01(-2.18%)
Dec 26, 2002 0.4825 0.4949 0.4825 0.4932 63,938 +0.01(+1.43%)
Dec 24, 2002 0.4901 0.4909 0.4858 0.4863 159,847 -0.01(-1.24%)
Dec 23, 2002 0.4941 0.4943 0.4920 0.4924 165,767 +0.00(+0.26%)
Dec 20, 2002 0.4888 0.4922 0.4879 0.4911 189,448 +0.00(+0.22%)
Dec 19, 2002 0.4867 0.4915 0.4860 0.4901 293,645 +0.00(+0.69%)
Dec 18, 2002 0.5025 0.5025 0.4820 0.4867 766,083 -0.02(-3.35%)
Dec 17, 2002 0.5017 0.5053 0.5017 0.5036 157,479 +0.00(+0.55%)
Dec 16, 2002 0.4996 0.5031 0.4960 0.5008 298,381 -0.00(-0.17%)
Dec 13, 2002 0.5110 0.5110 0.4930 0.5017 6,442,442 -0.01(-1.61%)
Dec 12, 2002 0.4941 0.5122 0.4941 0.5099 364,688 +0.02(+3.25%)
Dec 11, 2002 0.4951 0.4972 0.4934 0.4939 123,141 -0.00(-0.26%)
Dec 10, 2002 0.4803 0.4951 0.4799 0.4951 337,455 +0.01(+2.76%)
Dec 09, 2002 0.4941 0.4962 0.4816 0.4818 247,467 -0.00(-0.31%)
Dec 06, 2002 0.4871 0.4936 0.4825 0.4833 344,559 -0.00(-0.74%)
Dec 05, 2002 0.4962 0.5015 0.4827 0.4869 496,118 -0.01(-1.41%)
Dec 04, 2002 0.4677 0.4939 0.4677 0.4939 445,204 +0.01(+2.99%)
Dec 03, 2002 0.4725 0.4835 0.4725 0.4795 286,541 +0.01(+1.84%)
Dec 02, 2002 0.4653 0.4708 0.4653 0.4708 211,945 +0.01(+1.64%)
Nov 29, 2002 0.4499 0.4641 0.4499 0.4632 144,454 +0.02(+4.18%)
Nov 27, 2002 0.4318 0.4447 0.4318 0.4447 108,933 +0.01(+3.49%)
Nov 26, 2002 0.4227 0.4354 0.4210 0.4297 121,957 +0.01(+1.75%)
Nov 25, 2002 0.4159 0.4227 0.4159 0.4223 104,196 +0.01(+1.94%)
Nov 22, 2002 0.4371 0.4371 0.4138 0.4143 380,081 -0.03(-5.76%)
Nov 21, 2002 0.4392 0.4444 0.4385 0.4396 132,614 -0.00(-0.38%)
Nov 20, 2002 0.4444 0.4489 0.4413 0.4413 92,356 -0.00(-0.95%)
Nov 19, 2002 0.4520 0.4535 0.4455 0.4455 43,810 -0.01(-1.40%)
Nov 18, 2002 0.4582 0.4582 0.4518 0.4518 67,491 -0.00(-0.93%)
Nov 15, 2002 0.4634 0.4634 0.4527 0.4561 89,988 -0.01(-1.82%)
Nov 14, 2002 0.4571 0.4645 0.4552 0.4645 215,497 +0.01(+2.80%)
Nov 13, 2002 0.4434 0.4525 0.4434 0.4518 1,555,848 +0.01(+1.90%)
Nov 12, 2002 0.4451 0.4459 0.4434 0.4434 570,714 -0.00(-0.66%)
Nov 11, 2002 0.4550 0.4550 0.4463 0.4463 358,768 -0.01(-1.90%)
Nov 08, 2002 0.4609 0.4609 0.4529 0.4550 202,473 -0.00(-0.78%)
Nov 07, 2002 0.4603 0.4603 0.4569 0.4586 18,944 -0.00(-0.46%)
Nov 06, 2002 0.4666 0.4672 0.4607 0.4607 258,123 -0.01(-1.13%)
Nov 05, 2002 0.4702 0.4702 0.4660 0.4660 35,521 -0.00(-0.81%)
Nov 04, 2002 0.4666 0.4793 0.4666 0.4698 299,565 +0.00(+0.91%)
Nov 01, 2002 0.4624 0.4708 0.4624 0.4656 56,834 -0.00(-0.23%)
Oct 31, 2002 0.4656 0.4687 0.4620 0.4666 59,202 +0.01(+1.38%)
Oct 30, 2002 0.4552 0.4609 0.4552 0.4603 84,067 +0.01(+1.16%)
Oct 29, 2002 0.4556 0.4563 0.4510 0.4550 166,951 -0.00(-0.46%)
Oct 28, 2002 0.4535 0.4588 0.4529 0.4571 60,386 +0.01(+1.93%)
Oct 25, 2002 0.4385 0.4516 0.4371 0.4485 108,933 +0.01(+2.26%)
Oct 24, 2002 0.4400 0.4413 0.4379 0.4385 95,908 -0.00(-0.29%)
Oct 23, 2002 0.4392 0.4402 0.4379 0.4398 9,472 +0.00(+0.39%)
Oct 22, 2002 0.4377 0.4402 0.4364 0.4381 106,564 +0.00(+0.00%)
Oct 21, 2002 0.4413 0.4413 0.4328 0.4381 137,350 -0.00(-0.53%)
Oct 18, 2002 0.4394 0.4406 0.4381 0.4404 107,748 +0.00(+0.58%)
Oct 17, 2002 0.4322 0.4404 0.4322 0.4379 156,295 +0.01(+1.67%)
Oct 16, 2002 0.4212 0.4347 0.4149 0.4307 213,129 +0.01(+2.67%)
Oct 15, 2002 0.4155 0.4212 0.4113 0.4195 472,437 +0.00(+0.56%)
Oct 14, 2002 0.4170 0.4212 0.4170 0.4172 27,233 +0.00(+0.46%)
Oct 11, 2002 0.4157 0.4185 0.4064 0.4153 29,364,560 +0.00(+1.13%)
Oct 10, 2002 0.4126 0.4126 0.4037 0.4107 148,006 -0.00(-0.97%)
Oct 09, 2002 0.4276 0.4318 0.4094 0.4147 202,473 -0.01(-2.92%)
Oct 08, 2002 0.4263 0.4320 0.4263 0.4271 242,731 +0.00(+0.85%)
Oct 07, 2002 0.4240 0.4242 0.4233 0.4235 47,362 -0.00(-0.40%)
Oct 04, 2002 0.4339 0.4339 0.4244 0.4252 200,105 -0.01(-1.52%)
Oct 03, 2002 0.4387 0.4411 0.4318 0.4318 275,884 -0.01(-1.59%)
Oct 02, 2002 0.4434 0.4434 0.4381 0.4387 412,051 -0.01(-1.98%)
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.