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 (%)
Jul 31, 2006 3.637 3.662 3.591 3.604 1,150,005 -0.06(-1.59%)
Jul 28, 2006 3.659 3.677 3.594 3.662 1,486,361 +0.02(+0.46%)
Jul 27, 2006 3.660 3.716 3.622 3.645 1,305,747 -0.01(-0.35%)
Jul 26, 2006 3.686 3.686 3.590 3.658 1,035,715 -0.01(-0.25%)
Jul 25, 2006 3.552 3.685 3.552 3.667 1,325,881 +0.10(+2.91%)
Jul 24, 2006 3.470 3.567 3.436 3.563 1,396,942 +0.13(+3.74%)
Jul 21, 2006 3.488 3.491 3.380 3.435 708,242 -0.06(-1.74%)
Jul 20, 2006 3.584 3.628 3.492 3.496 689,292 -0.08(-2.24%)
Jul 19, 2006 3.402 3.630 3.402 3.576 1,868,314 +0.18(+5.37%)
Jul 18, 2006 3.442 3.479 3.348 3.393 2,320,144 -0.03(-0.94%)
Jul 17, 2006 3.388 3.461 3.353 3.425 1,020,911 +0.06(+1.91%)
Jul 14, 2006 3.388 3.403 3.295 3.361 1,396,942 -0.02(-0.62%)
Jul 13, 2006 3.379 3.457 3.370 3.382 1,729,153 +0.00(+0.00%)
Jul 12, 2006 3.504 3.521 3.357 3.382 2,308,893 -0.14(-4.05%)
Jul 11, 2006 3.559 3.589 3.506 3.525 1,067,100 -0.08(-2.27%)
Jul 10, 2006 3.632 3.680 3.576 3.607 686,923 -0.02(-0.67%)
Jul 07, 2006 3.749 3.749 3.592 3.632 2,797,438 -0.12(-3.26%)
Jul 06, 2006 3.872 3.872 3.753 3.754 1,163,033 -0.13(-3.26%)
Jul 05, 2006 3.927 3.928 3.844 3.881 823,124 -0.05(-1.39%)
Jul 03, 2006 3.994 4.004 3.926 3.935 280,691 -0.03(-0.83%)
Jun 30, 2006 3.994 4.014 3.927 3.968 975,905 +0.01(+0.13%)
Jun 29, 2006 3.715 3.972 3.715 3.963 1,699,544 +0.26(+7.12%)
Jun 28, 2006 3.655 3.708 3.635 3.700 1,060,586 +0.06(+1.69%)
Jun 27, 2006 3.605 3.685 3.605 3.638 1,019,134 +0.03(+0.91%)
Jun 26, 2006 3.570 3.651 3.570 3.605 608,756 +0.04(+0.99%)
Jun 23, 2006 3.572 3.601 3.550 3.570 798,253 -0.04(-1.01%)
Jun 22, 2006 3.550 3.609 3.535 3.606 871,682 +0.05(+1.35%)
Jun 21, 2006 3.512 3.602 3.471 3.558 1,457,936 +0.08(+2.31%)
Jun 20, 2006 3.501 3.623 3.419 3.478 5,580,665 +0.22(+6.71%)
Jun 19, 2006 3.374 3.399 3.229 3.259 795,292 -0.12(-3.55%)
Jun 16, 2006 3.393 3.426 3.365 3.379 348,199 -0.02(-0.67%)
Jun 15, 2006 3.288 3.450 3.288 3.402 896,554 +0.11(+3.33%)
Jun 14, 2006 3.330 3.365 3.263 3.292 1,319,367 -0.05(-1.39%)
Jun 13, 2006 3.436 3.436 3.312 3.339 1,984,973 -0.11(-3.11%)
Jun 12, 2006 3.508 3.580 3.437 3.446 2,825,270 +0.03(+1.01%)
Jun 09, 2006 3.346 3.420 3.329 3.411 1,608,349 +0.05(+1.58%)
Jun 08, 2006 3.398 3.398 3.293 3.358 1,913,912 -0.06(-1.80%)
Jun 07, 2006 3.474 3.474 3.385 3.420 1,257,781 -0.05(-1.41%)
Jun 06, 2006 3.515 3.515 3.442 3.469 1,528,405 -0.05(-1.32%)
Jun 05, 2006 3.512 3.536 3.508 3.515 1,784,817 -0.02(-0.53%)
Jun 02, 2006 3.537 3.575 3.499 3.534 785,225 -0.00(-0.12%)
Jun 01, 2006 3.522 3.548 3.499 3.538 486,176 -0.01(-0.14%)
May 31, 2006 3.576 3.635 3.497 3.543 624,153 -0.04(-1.15%)
May 30, 2006 3.644 3.669 3.571 3.584 847,995 -0.01(-0.21%)
May 26, 2006 3.597 3.647 3.572 3.592 832,007 -0.01(-0.14%)
May 25, 2006 3.551 3.612 3.540 3.597 396,165 +0.06(+1.69%)
May 24, 2006 3.551 3.565 3.498 3.537 800,621 -0.02(-0.64%)
May 23, 2006 3.542 3.602 3.542 3.560 672,711 +0.07(+2.11%)
May 22, 2006 3.564 3.564 3.380 3.486 1,010,844 -0.09(-2.64%)
May 19, 2006 3.610 3.626 3.530 3.581 512,232 -0.02(-0.56%)
May 18, 2006 3.635 3.681 3.538 3.601 914,911 +0.01(+0.28%)
May 17, 2006 3.588 3.613 3.552 3.591 804,766 -0.06(-1.60%)
May 16, 2006 3.694 3.743 3.630 3.649 1,018,542 -0.06(-1.53%)
May 15, 2006 3.449 3.728 3.449 3.706 2,442,725 +0.07(+1.83%)
May 12, 2006 3.773 3.773 3.610 3.639 2,413,708 -0.12(-3.32%)
May 11, 2006 3.723 3.788 3.569 3.764 4,258,336 +0.00(+0.07%)
May 10, 2006 3.734 3.784 3.734 3.762 417,483 +0.02(+0.52%)
May 09, 2006 3.783 3.816 3.707 3.742 1,167,178 -0.06(-1.47%)
May 08, 2006 3.923 3.947 3.754 3.798 1,984,973 -0.13(-3.35%)
May 05, 2006 4.035 4.055 3.857 3.930 1,551,500 -0.10(-2.43%)
May 04, 2006 4.137 4.137 4.028 4.028 3,181,760 -0.05(-1.28%)
May 03, 2006 4.083 4.093 4.067 4.080 499,204 +0.02(+0.44%)
May 02, 2006 4.019 4.065 4.019 4.062 721,862 +0.06(+1.50%)
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.