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 28, 2006 3.930 4.091 3.928 4.085 1,301,803 +0.13(+3.27%)
Apr 27, 2006 3.971 4.018 3.945 3.955 704,924 -0.01(-0.28%)
Apr 26, 2006 3.967 3.990 3.954 3.966 1,292,458 -0.00(-0.02%)
Apr 25, 2006 4.002 4.013 3.964 3.967 783,768 -0.03(-0.77%)
Apr 24, 2006 3.961 4.028 3.942 3.998 902,326 +0.02(+0.39%)
Apr 21, 2006 4.001 4.002 3.918 3.983 963,065 -0.02(-0.41%)
Apr 20, 2006 4.065 4.067 3.979 3.999 405,900 -0.08(-1.89%)
Apr 19, 2006 4.059 4.091 4.049 4.076 843,339 +0.02(+0.42%)
Apr 18, 2006 4.024 4.067 4.003 4.059 1,308,811 +0.04(+1.04%)
Apr 17, 2006 4.011 4.029 3.998 4.017 401,228 +0.02(+0.58%)
Apr 13, 2006 4.113 4.113 3.978 3.994 911,671 -0.12(-2.89%)
Apr 12, 2006 4.007 4.131 4.007 4.113 861,444 +0.04(+1.03%)
Apr 11, 2006 4.138 4.152 4.055 4.071 1,177,404 -0.05(-1.31%)
Apr 10, 2006 4.135 4.199 4.125 4.125 1,285,450 -0.00(-0.04%)
Apr 07, 2006 4.234 4.295 4.120 4.127 1,635,284 -0.10(-2.35%)
Apr 06, 2006 4.046 4.277 4.046 4.226 2,412,628 +0.26(+6.61%)
Apr 05, 2006 3.832 3.966 3.822 3.964 2,284,142 +0.14(+3.56%)
Apr 04, 2006 3.859 3.900 3.772 3.828 3,060,902 -0.08(-1.93%)
Apr 03, 2006 4.075 4.102 3.890 3.903 2,183,104 -0.17(-4.06%)
Mar 31, 2006 4.142 4.143 4.043 4.068 1,106,737 -0.07(-1.78%)
Mar 30, 2006 4.208 4.208 4.098 4.142 1,062,934 +0.02(+0.39%)
Mar 29, 2006 3.984 4.131 3.984 4.126 1,954,749 +0.15(+3.81%)
Mar 28, 2006 4.092 4.195 3.938 3.974 2,696,467 -0.13(-3.09%)
Mar 27, 2006 4.199 4.232 3.981 4.101 5,576,320 -0.15(-3.62%)
Mar 24, 2006 4.401 4.401 4.252 4.255 2,060,458 -0.13(-2.99%)
Mar 23, 2006 4.392 4.404 4.353 4.386 631,336 +0.00(+0.06%)
Mar 22, 2006 4.426 4.426 4.360 4.383 1,672,078 -0.04(-0.87%)
Mar 21, 2006 4.443 4.467 4.415 4.422 786,688 -0.01(-0.27%)
Mar 20, 2006 4.406 4.456 4.406 4.434 1,025,557 +0.03(+0.66%)
Mar 17, 2006 4.512 4.512 4.402 4.405 915,759 -0.05(-1.10%)
Mar 16, 2006 4.519 4.526 4.454 4.454 656,449 -0.06(-1.27%)
Mar 15, 2006 4.537 4.540 4.497 4.511 855,020 -0.02(-0.43%)
Mar 14, 2006 4.426 4.533 4.426 4.531 956,641 +0.10(+2.36%)
Mar 13, 2006 4.474 4.474 4.364 4.426 790,192 -0.05(-1.03%)
Mar 10, 2006 4.445 4.488 4.413 4.472 578,773 +0.04(+0.95%)
Mar 09, 2006 4.462 4.466 4.415 4.430 667,546 -0.02(-0.40%)
Mar 08, 2006 4.472 4.472 4.409 4.448 738,214 -0.02(-0.56%)
Mar 07, 2006 4.517 4.517 4.428 4.473 662,874 -0.05(-1.19%)
Mar 06, 2006 4.498 4.535 4.454 4.527 640,097 +0.05(+1.13%)
Mar 03, 2006 4.499 4.499 4.454 4.477 462,551 -0.02(-0.55%)
Mar 02, 2006 4.493 4.540 4.465 4.501 1,903,354 +0.01(+0.32%)
Mar 01, 2006 4.289 4.490 4.281 4.487 1,102,649 +0.21(+4.97%)
Feb 28, 2006 4.234 4.280 4.233 4.275 564,173 +0.04(+0.97%)
Feb 27, 2006 4.207 4.254 4.174 4.234 379,619 +0.05(+1.23%)
Feb 24, 2006 4.141 4.190 4.136 4.182 527,379 +0.05(+1.16%)
Feb 23, 2006 4.123 4.186 4.089 4.134 513,946 +0.02(+0.37%)
Feb 22, 2006 4.107 4.150 4.103 4.119 790,192 +0.01(+0.19%)
Feb 21, 2006 4.223 4.223 4.089 4.111 444,446 -0.11(-2.60%)
Feb 17, 2006 4.235 4.251 4.210 4.221 377,283 +0.01(+0.14%)
Feb 16, 2006 4.169 4.246 4.167 4.215 432,766 +0.05(+1.19%)
Feb 15, 2006 4.174 4.208 4.138 4.165 480,072 -0.01(-0.23%)
Feb 14, 2006 4.109 4.186 4.093 4.174 773,840 +0.04(+0.91%)
Feb 13, 2006 4.301 4.301 4.120 4.137 1,123,674 -0.16(-3.76%)
Feb 10, 2006 4.347 4.411 4.290 4.299 1,147,035 -0.04(-0.89%)
Feb 09, 2006 4.315 4.359 4.281 4.337 1,429,705 +0.09(+2.18%)
Feb 08, 2006 4.281 4.282 4.188 4.245 678,059 -0.04(-0.94%)
Feb 07, 2006 4.345 4.357 4.274 4.285 562,421 -0.06(-1.30%)
Feb 06, 2006 4.278 4.349 4.275 4.341 637,760 +0.07(+1.68%)
Feb 03, 2006 4.257 4.280 4.213 4.269 501,097 +0.01(+0.30%)
Feb 02, 2006 4.191 4.288 4.134 4.257 3,062,654 -0.02(-0.38%)
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.