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

Gildan Activewear (NY: GIL )

35.10 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 19, 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 (%)
Jan 31, 2003 0.5486 0.5559 0.5469 0.5497 116,835 +0.00(+0.20%)
Jan 30, 2003 0.5367 0.5488 0.5349 0.5486 174,084 +0.01(+2.56%)
Jan 29, 2003 0.5328 0.5358 0.5328 0.5349 51,407 +0.00(+0.85%)
Jan 28, 2003 0.5165 0.5324 0.5165 0.5304 224,323 +0.01(+2.86%)
Jan 27, 2003 0.5097 0.5242 0.5097 0.5157 207,966 -0.00(-0.45%)
Jan 24, 2003 0.5304 0.5304 0.5168 0.5180 113,330 -0.01(-2.50%)
Jan 23, 2003 0.5285 0.5328 0.5281 0.5313 89,963 +0.00(+0.93%)
Jan 22, 2003 0.5375 0.5384 0.5262 0.5264 126,182 -0.01(-2.23%)
Jan 21, 2003 0.5435 0.5435 0.5382 0.5384 49,070 -0.01(-1.06%)
Jan 17, 2003 0.5405 0.5459 0.5405 0.5441 100,478 +0.00(+0.12%)
Jan 16, 2003 0.5446 0.5484 0.5364 0.5435 261,711 -0.00(-0.04%)
Jan 15, 2003 0.5377 0.5437 0.5377 0.5437 84,121 +0.01(+1.15%)
Jan 14, 2003 0.5403 0.5405 0.5315 0.5375 153,054 -0.00(-0.63%)
Jan 13, 2003 0.5510 0.5510 0.5403 0.5409 250,027 -0.01(-1.37%)
Jan 10, 2003 0.5448 0.5510 0.5448 0.5484 123,845 +0.00(+0.79%)
Jan 09, 2003 0.5435 0.5542 0.5435 0.5441 434,627 -0.00(-0.16%)
Jan 08, 2003 0.5435 0.5450 0.5384 0.5450 107,488 +0.00(+0.12%)
Jan 07, 2003 0.5349 0.5448 0.5311 0.5444 829,530 +0.01(+1.96%)
Jan 06, 2003 0.5189 0.5339 0.5189 0.5339 745,409 +0.02(+3.53%)
Jan 03, 2003 0.5082 0.5157 0.5071 0.5157 110,993 +0.01(+1.47%)
Jan 02, 2003 0.5028 0.5082 0.5016 0.5082 65,427 +0.01(+1.45%)
Dec 31, 2002 0.5007 0.5033 0.4979 0.5009 157,727 +0.00(+0.04%)
Dec 30, 2002 0.4894 0.5018 0.4894 0.5007 373,873 +0.01(+2.41%)
Dec 27, 2002 0.4977 0.4977 0.4847 0.4889 236,007 -0.01(-2.18%)
Dec 26, 2002 0.4889 0.5016 0.4889 0.4998 63,091 +0.01(+1.43%)
Dec 24, 2002 0.4966 0.4975 0.4924 0.4928 157,727 -0.01(-1.24%)
Dec 23, 2002 0.5007 0.5009 0.4986 0.4990 163,569 +0.00(+0.26%)
Dec 20, 2002 0.4954 0.4988 0.4945 0.4977 186,936 +0.00(+0.22%)
Dec 19, 2002 0.4932 0.4981 0.4926 0.4966 289,751 +0.00(+0.69%)
Dec 18, 2002 0.5093 0.5093 0.4885 0.4932 755,924 -0.02(-3.35%)
Dec 17, 2002 0.5084 0.5120 0.5084 0.5103 155,390 +0.00(+0.55%)
Dec 16, 2002 0.5063 0.5099 0.5026 0.5076 294,425 -0.00(-0.17%)
Dec 13, 2002 0.5178 0.5178 0.4996 0.5084 6,357,009 -0.01(-1.61%)
Dec 12, 2002 0.5007 0.5191 0.5007 0.5168 359,852 +0.02(+3.25%)
Dec 11, 2002 0.5018 0.5039 0.5001 0.5005 121,508 -0.00(-0.26%)
Dec 10, 2002 0.4868 0.5018 0.4864 0.5018 332,980 +0.01(+2.76%)
Dec 09, 2002 0.5007 0.5028 0.4881 0.4883 244,185 -0.00(-0.31%)
Dec 06, 2002 0.4936 0.5003 0.4889 0.4898 339,990 -0.00(-0.74%)
Dec 05, 2002 0.5028 0.5082 0.4891 0.4934 489,540 -0.01(-1.41%)
Dec 04, 2002 0.4740 0.5005 0.4740 0.5005 439,300 +0.01(+2.99%)
Dec 03, 2002 0.4789 0.4900 0.4789 0.4859 282,741 +0.01(+1.84%)
Dec 02, 2002 0.4716 0.4772 0.4716 0.4772 209,135 +0.01(+1.64%)
Nov 29, 2002 0.4560 0.4703 0.4560 0.4695 142,539 +0.02(+4.18%)
Nov 27, 2002 0.4376 0.4506 0.4376 0.4506 107,488 +0.02(+3.49%)
Nov 26, 2002 0.4284 0.4412 0.4267 0.4354 120,340 +0.01(+1.75%)
Nov 25, 2002 0.4215 0.4284 0.4215 0.4280 102,815 +0.01(+1.94%)
Nov 22, 2002 0.4429 0.4429 0.4194 0.4198 375,041 -0.03(-5.76%)
Nov 21, 2002 0.4451 0.4504 0.4444 0.4455 130,855 -0.00(-0.38%)
Nov 20, 2002 0.4504 0.4549 0.4472 0.4472 91,131 -0.00(-0.95%)
Nov 19, 2002 0.4581 0.4596 0.4515 0.4515 43,229 -0.01(-1.40%)
Nov 18, 2002 0.4643 0.4643 0.4579 0.4579 66,596 -0.00(-0.93%)
Nov 15, 2002 0.4697 0.4697 0.4588 0.4622 88,794 -0.01(-1.82%)
Nov 14, 2002 0.4633 0.4707 0.4613 0.4707 212,640 +0.01(+2.80%)
Nov 13, 2002 0.4494 0.4586 0.4494 0.4579 1,535,216 +0.01(+1.90%)
Nov 12, 2002 0.4511 0.4519 0.4494 0.4494 563,146 -0.00(-0.66%)
Nov 11, 2002 0.4611 0.4611 0.4523 0.4523 354,011 -0.01(-1.90%)
Nov 08, 2002 0.4671 0.4671 0.4590 0.4611 199,788 -0.00(-0.78%)
Nov 07, 2002 0.4665 0.4665 0.4630 0.4648 18,693 -0.00(-0.46%)
Nov 06, 2002 0.4729 0.4735 0.4669 0.4669 254,701 -0.01(-1.13%)
Nov 05, 2002 0.4765 0.4765 0.4722 0.4722 35,050 -0.00(-0.81%)
Nov 04, 2002 0.4729 0.4857 0.4729 0.4761 295,593 +0.00(+0.91%)
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.