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

Gildan Activewear (NY: GIL )

35.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2002 0.3910 0.3981 0.3893 0.3981 99,285 +0.01(+1.92%)
Apr 29, 2002 0.3938 0.3938 0.3906 0.3906 22,193 -0.00(-1.14%)
Apr 26, 2002 0.3970 0.3990 0.3927 0.3951 52,562 -0.00(-0.65%)
Apr 25, 2002 0.3996 0.3996 0.3942 0.3977 45,554 -0.00(-0.85%)
Apr 24, 2002 0.4013 0.4034 0.3990 0.4011 57,234 -0.00(-0.05%)
Apr 23, 2002 0.4034 0.4034 0.3981 0.4013 172,872 -0.00(-0.58%)
Apr 22, 2002 0.4109 0.4112 0.4034 0.4037 773,255 -0.01(-2.28%)
Apr 19, 2002 0.4114 0.4133 0.4109 0.4131 275,662 +0.00(+0.52%)
Apr 18, 2002 0.4067 0.4127 0.4067 0.4109 887,725 +0.01(+1.59%)
Apr 17, 2002 0.3968 0.4056 0.3938 0.4045 148,343 +0.01(+3.34%)
Apr 16, 2002 0.3831 0.3983 0.3827 0.3915 191,561 +0.01(+2.18%)
Apr 15, 2002 0.3724 0.3831 0.3722 0.3831 283,838 +0.01(+2.64%)
Apr 12, 2002 0.3731 0.3733 0.3709 0.3733 133,158 -0.00(-0.06%)
Apr 11, 2002 0.3784 0.3784 0.3731 0.3735 36,209 -0.00(-0.74%)
Apr 10, 2002 0.3746 0.3788 0.3724 0.3763 112,133 +0.00(+0.51%)
Apr 09, 2002 0.3671 0.3743 0.3671 0.3743 71,251 +0.01(+1.39%)
Apr 08, 2002 0.3662 0.3692 0.3658 0.3692 31,537 +0.00(+0.58%)
Apr 05, 2002 0.3681 0.3681 0.3660 0.3671 18,688 -0.00(-0.52%)
Apr 04, 2002 0.3692 0.3707 0.3681 0.3690 75,923 +0.00(+0.06%)
Apr 03, 2002 0.3707 0.3722 0.3681 0.3688 38,545 -0.00(-0.12%)
Apr 02, 2002 0.3624 0.3692 0.3624 0.3692 3,153,763 +0.01(+1.47%)
Apr 01, 2002 0.3688 0.3703 0.3639 0.3639 175,209 -0.01(-2.02%)
Mar 29, 2002 0.3681 0.3713 0.3681 0.3713 59,571 +0.00(+0.00%)
Mar 28, 2002 0.3681 0.3713 0.3681 0.3713 59,571 +0.00(+0.58%)
Mar 27, 2002 0.3690 0.3692 0.3681 0.3692 2,686,538 +0.00(+0.58%)
Mar 26, 2002 0.3683 0.3683 0.3671 0.3671 24,529 +0.00(+0.23%)
Mar 25, 2002 0.3653 0.3662 0.3643 0.3662 77,091 +0.00(+0.23%)
Mar 22, 2002 0.3662 0.3668 0.3636 0.3653 120,310 -0.00(-0.18%)
Mar 21, 2002 0.3499 0.3660 0.3499 0.3660 181,049 +0.01(+3.95%)
Mar 20, 2002 0.3495 0.3527 0.3495 0.3521 32,705 +0.00(+0.92%)
Mar 19, 2002 0.3457 0.3499 0.3457 0.3489 29,201 +0.00(+1.24%)
Mar 18, 2002 0.3433 0.3457 0.3433 0.3446 57,234 +0.00(+0.62%)
Mar 15, 2002 0.3465 0.3465 0.3416 0.3424 131,990 -0.01(-1.54%)
Mar 14, 2002 0.3514 0.3529 0.3467 0.3478 158,856 -0.00(-0.43%)
Mar 13, 2002 0.3566 0.3576 0.3476 0.3493 301,359 -0.01(-1.92%)
Mar 12, 2002 0.3658 0.3658 0.3559 0.3561 402,980 -0.01(-2.23%)
Mar 11, 2002 0.3645 0.3660 0.3639 0.3643 29,201 -0.00(-0.06%)
Mar 08, 2002 0.3701 0.3701 0.3634 0.3645 102,789 -0.00(-1.22%)
Mar 07, 2002 0.3705 0.3731 0.3681 0.3690 5,957,108 -0.00(-0.06%)
Mar 06, 2002 0.3660 0.3722 0.3660 0.3692 183,385 +0.00(+1.23%)
Mar 05, 2002 0.3632 0.3660 0.3626 0.3647 233,612 +0.00(+0.24%)
Mar 04, 2002 0.3617 0.3656 0.3617 0.3639 398,308 +0.00(+0.53%)
Mar 01, 2002 0.3594 0.3626 0.3585 0.3619 79,428 +0.00(+0.96%)
Feb 28, 2002 0.3564 0.3615 0.3564 0.3585 622,576 +0.01(+2.76%)
Feb 27, 2002 0.3450 0.3499 0.3450 0.3489 290,847 +0.00(+0.93%)
Feb 26, 2002 0.3499 0.3499 0.3454 0.3457 539,643 -0.00(-0.92%)
Feb 25, 2002 0.3467 0.3489 0.3450 0.3489 706,676 -0.00(-0.55%)
Feb 22, 2002 0.3579 0.3579 0.3504 0.3508 270,990 -0.01(-2.56%)
Feb 21, 2002 0.3617 0.3617 0.3576 0.3600 622,576 -0.00(-0.77%)
Feb 20, 2002 0.3617 0.3628 0.3553 0.3628 511,610 +0.00(+0.30%)
Feb 19, 2002 0.3606 0.3634 0.3606 0.3617 725,365 -0.00(-0.12%)
Feb 18, 2002 0.3639 0.3660 0.3596 0.3621 605,055 +0.00(+0.00%)
Feb 15, 2002 0.3639 0.3660 0.3596 0.3621 350,418 +0.00(+0.12%)
Feb 14, 2002 0.3596 0.3643 0.3596 0.3617 774,424 +0.00(+0.00%)
Feb 13, 2002 0.3510 0.3636 0.3510 0.3617 552,492 +0.01(+2.67%)
Feb 12, 2002 0.3499 0.3527 0.3446 0.3523 178,713 +0.00(+0.67%)
Feb 11, 2002 0.3442 0.3532 0.3442 0.3499 414,661 +0.01(+1.87%)
Feb 08, 2002 0.3339 0.3497 0.3328 0.3435 540,811 +0.02(+6.08%)
Feb 07, 2002 0.3050 0.3339 0.3050 0.3238 416,997 +0.02(+7.84%)
Feb 06, 2002 0.3050 0.3050 0.2986 0.3003 1,622,435 -0.00(-1.54%)
Feb 05, 2002 0.3082 0.3082 0.3007 0.3050 3,153,763 -0.01(-1.72%)
Feb 04, 2002 0.3307 0.3307 0.3067 0.3103 239,452 -0.02(-6.15%)
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.