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

Gildan Activewear (NY: GIL )

34.66 -0.77 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 30, 2007 5.475 5.486 5.414 5.452 1,155,501 -0.01(-0.25%)
Apr 27, 2007 5.401 5.510 5.373 5.466 841,798 +0.04(+0.82%)
Apr 26, 2007 5.380 5.430 5.367 5.421 1,203,403 -0.00(-0.08%)
Apr 25, 2007 5.435 5.461 5.404 5.426 2,120,561 -0.00(-0.06%)
Apr 24, 2007 5.483 5.500 5.402 5.429 1,137,391 -0.06(-1.05%)
Apr 23, 2007 5.538 5.580 5.451 5.486 1,160,758 -0.02(-0.45%)
Apr 20, 2007 5.489 5.549 5.489 5.511 887,948 +0.03(+0.50%)
Apr 19, 2007 5.512 5.515 5.453 5.484 1,021,724 -0.08(-1.45%)
Apr 18, 2007 5.591 5.610 5.537 5.564 1,324,328 -0.02(-0.35%)
Apr 17, 2007 5.484 5.617 5.478 5.584 1,052,686 +0.09(+1.70%)
Apr 16, 2007 5.427 5.491 5.407 5.491 813,173 +0.14(+2.57%)
Apr 13, 2007 5.408 5.433 5.305 5.353 921,830 -0.06(-1.17%)
Apr 12, 2007 5.333 5.431 5.322 5.416 1,024,645 +0.05(+0.94%)
Apr 11, 2007 5.392 5.408 5.358 5.366 1,170,689 -0.04(-0.68%)
Apr 10, 2007 5.432 5.433 5.364 5.402 1,659,061 -0.01(-0.16%)
Apr 09, 2007 5.428 5.428 5.372 5.411 1,167,184 +0.01(+0.13%)
Apr 05, 2007 5.409 5.455 5.382 5.404 1,616,416 +0.07(+1.27%)
Apr 04, 2007 5.161 5.451 5.128 5.337 3,373,035 +0.18(+3.40%)
Apr 03, 2007 5.044 5.167 5.019 5.161 995,436 +0.13(+2.67%)
Apr 02, 2007 5.037 5.098 5.014 5.027 1,545,731 -0.01(-0.20%)
Mar 30, 2007 5.044 5.078 5.008 5.037 851,145 -0.02(-0.34%)
Mar 29, 2007 5.177 5.191 5.033 5.054 1,015,298 -0.08(-1.60%)
Mar 28, 2007 5.020 5.202 4.987 5.136 2,202,930 +0.17(+3.45%)
Mar 27, 2007 4.819 4.999 4.806 4.965 1,778,233 +0.14(+2.91%)
Mar 26, 2007 4.869 4.874 4.799 4.825 660,703 -0.06(-1.19%)
Mar 23, 2007 4.896 4.910 4.866 4.883 439,884 -0.02(-0.45%)
Mar 22, 2007 4.882 4.963 4.881 4.905 893,206 +0.02(+0.35%)
Mar 21, 2007 4.856 4.897 4.821 4.888 568,988 +0.03(+0.67%)
Mar 20, 2007 4.742 4.888 4.722 4.856 827,778 +0.11(+2.23%)
Mar 19, 2007 4.729 4.790 4.705 4.749 670,050 +0.02(+0.43%)
Mar 16, 2007 4.750 4.768 4.715 4.729 462,667 -0.02(-0.45%)
Mar 15, 2007 4.733 4.808 4.714 4.750 465,588 +0.02(+0.36%)
Mar 14, 2007 4.795 4.795 4.696 4.733 1,262,989 +0.02(+0.36%)
Mar 13, 2007 4.741 4.794 4.702 4.716 885,027 -0.02(-0.52%)
Mar 12, 2007 4.660 4.751 4.612 4.741 1,203,988 +0.07(+1.45%)
Mar 09, 2007 4.553 4.788 4.550 4.673 2,175,473 +0.13(+2.84%)
Mar 08, 2007 4.435 4.544 4.435 4.544 1,454,015 +0.11(+2.51%)
Mar 07, 2007 4.363 4.458 4.363 4.433 1,482,640 +0.06(+1.37%)
Mar 06, 2007 4.445 4.446 4.286 4.373 708,022 +0.06(+1.29%)
Mar 05, 2007 4.331 4.369 4.269 4.317 1,214,503 -0.03(-0.77%)
Mar 02, 2007 4.472 4.499 4.319 4.351 2,083,757 -0.12(-2.75%)
Mar 01, 2007 4.409 4.518 4.280 4.474 2,918,721 +0.05(+1.04%)
Feb 28, 2007 4.472 4.472 4.387 4.428 746,577 -0.02(-0.42%)
Feb 27, 2007 4.567 4.567 4.446 4.446 1,252,474 -0.14(-2.99%)
Feb 26, 2007 4.589 4.608 4.562 4.583 399,576 -0.00(-0.09%)
Feb 23, 2007 4.549 4.594 4.543 4.588 311,366 +0.02(+0.54%)
Feb 22, 2007 4.566 4.580 4.545 4.563 352,258 -0.00(-0.08%)
Feb 21, 2007 4.566 4.622 4.543 4.566 849,976 -0.01(-0.30%)
Feb 20, 2007 4.545 4.600 4.545 4.580 790,390 -0.03(-0.59%)
Feb 16, 2007 4.532 4.615 4.528 4.607 828,946 +0.07(+1.47%)
Feb 15, 2007 4.554 4.554 4.527 4.541 857,571 +0.00(+0.00%)
Feb 14, 2007 4.481 4.550 4.455 4.541 1,095,506 +0.08(+1.82%)
Feb 13, 2007 4.408 4.482 4.391 4.459 969,762 -0.00(-0.08%)
Feb 12, 2007 4.443 4.494 4.431 4.463 708,022 +0.02(+0.44%)
Feb 09, 2007 4.545 4.564 4.404 4.443 1,440,579 -0.10(-2.24%)
Feb 08, 2007 4.523 4.562 4.446 4.545 1,041,586 +0.03(+0.68%)
Feb 07, 2007 4.474 4.534 4.447 4.514 1,482,640 +0.04(+0.96%)
Feb 06, 2007 4.365 4.482 4.333 4.471 1,435,906 +0.13(+3.08%)
Feb 05, 2007 4.433 4.436 4.299 4.338 1,035,745 -0.10(-2.14%)
Feb 02, 2007 4.393 4.451 4.389 4.433 1,069,043 -0.01(-0.14%)
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.