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

Gildan Activewear (NY: GIL )

38.19 +0.17 (+0.45%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 6, 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 (%)
Jun 30, 2006 3.995 4.015 3.928 3.969 975,661 +0.01(+0.13%)
Jun 29, 2006 3.716 3.973 3.716 3.964 1,699,118 +0.26(+7.12%)
Jun 28, 2006 3.656 3.708 3.636 3.701 1,060,321 +0.06(+1.69%)
Jun 27, 2006 3.606 3.686 3.606 3.639 1,018,879 +0.03(+0.91%)
Jun 26, 2006 3.571 3.652 3.571 3.606 608,604 +0.04(+0.99%)
Jun 23, 2006 3.572 3.602 3.551 3.571 798,052 -0.04(-1.01%)
Jun 22, 2006 3.551 3.610 3.536 3.607 871,464 +0.05(+1.35%)
Jun 21, 2006 3.513 3.603 3.472 3.559 1,457,571 +0.08(+2.31%)
Jun 20, 2006 3.502 3.624 3.420 3.479 5,579,266 +0.22(+6.71%)
Jun 19, 2006 3.375 3.400 3.230 3.260 795,092 -0.12(-3.55%)
Jun 16, 2006 3.394 3.427 3.366 3.380 348,112 -0.02(-0.67%)
Jun 15, 2006 3.289 3.451 3.289 3.403 896,329 +0.11(+3.33%)
Jun 14, 2006 3.331 3.366 3.264 3.293 1,319,037 -0.05(-1.39%)
Jun 13, 2006 3.437 3.437 3.313 3.339 1,984,475 -0.11(-3.11%)
Jun 12, 2006 3.509 3.581 3.438 3.447 2,824,562 +0.03(+1.01%)
Jun 09, 2006 3.347 3.421 3.330 3.412 1,607,946 +0.05(+1.58%)
Jun 08, 2006 3.399 3.399 3.294 3.359 1,913,432 -0.06(-1.80%)
Jun 07, 2006 3.475 3.475 3.386 3.420 1,257,466 -0.05(-1.41%)
Jun 06, 2006 3.516 3.516 3.443 3.469 1,528,022 -0.05(-1.32%)
Jun 05, 2006 3.513 3.537 3.509 3.516 1,784,370 -0.02(-0.53%)
Jun 02, 2006 3.538 3.576 3.500 3.534 785,028 -0.00(-0.12%)
Jun 01, 2006 3.523 3.549 3.500 3.539 486,054 -0.01(-0.14%)
May 31, 2006 3.577 3.636 3.498 3.544 623,996 -0.04(-1.15%)
May 30, 2006 3.645 3.670 3.572 3.585 847,783 -0.01(-0.21%)
May 26, 2006 3.598 3.648 3.573 3.593 831,798 -0.01(-0.14%)
May 25, 2006 3.552 3.613 3.541 3.598 396,066 +0.06(+1.70%)
May 24, 2006 3.552 3.566 3.499 3.538 800,421 -0.02(-0.64%)
May 23, 2006 3.543 3.603 3.543 3.561 672,543 +0.07(+2.11%)
May 22, 2006 3.565 3.565 3.381 3.487 1,010,590 -0.09(-2.64%)
May 19, 2006 3.611 3.627 3.531 3.582 512,103 -0.02(-0.56%)
May 18, 2006 3.636 3.682 3.539 3.602 914,682 +0.01(+0.28%)
May 17, 2006 3.589 3.614 3.553 3.592 804,565 -0.06(-1.60%)
May 16, 2006 3.695 3.744 3.631 3.650 1,018,287 -0.06(-1.53%)
May 15, 2006 3.450 3.729 3.450 3.707 2,442,113 +0.07(+1.83%)
May 12, 2006 3.773 3.773 3.610 3.640 2,413,103 -0.12(-3.32%)
May 11, 2006 3.724 3.789 3.570 3.765 4,257,269 +0.00(+0.07%)
May 10, 2006 3.735 3.785 3.735 3.762 417,379 +0.02(+0.52%)
May 09, 2006 3.784 3.817 3.708 3.743 1,166,886 -0.06(-1.47%)
May 08, 2006 3.924 3.948 3.755 3.799 1,984,475 -0.13(-3.35%)
May 05, 2006 4.036 4.056 3.858 3.931 1,551,111 -0.10(-2.43%)
May 04, 2006 4.138 4.138 4.029 4.029 3,180,963 -0.05(-1.28%)
May 03, 2006 4.084 4.094 4.068 4.081 499,079 +0.02(+0.44%)
May 02, 2006 4.020 4.066 4.020 4.063 721,681 +0.06(+1.50%)
May 01, 2006 4.092 4.092 3.999 4.003 1,468,228 -0.03(-0.65%)
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%)
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.