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

Gildan Activewear (NY: GIL )

35.64 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2007 4.180 4.267 4.141 4.267 1,707,704 +0.03(+0.63%)
Jan 30, 2007 4.305 4.305 4.221 4.240 1,722,889 -0.05(-1.12%)
Jan 29, 2007 4.340 4.341 4.257 4.288 1,662,149 -0.07(-1.65%)
Jan 26, 2007 4.389 4.409 4.321 4.360 1,474,676 -0.01(-0.18%)
Jan 25, 2007 4.345 4.434 4.345 4.368 1,197,261 -0.08(-1.85%)
Jan 24, 2007 4.489 4.489 4.412 4.450 994,019 -0.03(-0.63%)
Jan 23, 2007 4.405 4.479 4.393 4.478 943,208 +0.08(+1.83%)
Jan 22, 2007 4.474 4.483 4.376 4.398 1,187,917 -0.07(-1.59%)
Jan 19, 2007 4.431 4.506 4.406 4.469 1,306,475 +0.04(+0.85%)
Jan 18, 2007 4.437 4.517 4.409 4.431 758,655 -0.01(-0.12%)
Jan 17, 2007 4.495 4.497 4.383 4.436 1,408,680 -0.07(-1.50%)
Jan 16, 2007 4.456 4.506 4.454 4.504 1,703,616 +0.05(+1.06%)
Jan 12, 2007 4.364 4.472 4.364 4.457 1,184,413 +0.11(+2.42%)
Jan 11, 2007 4.224 4.378 4.221 4.352 1,429,705 +0.13(+3.02%)
Jan 10, 2007 4.162 4.233 4.129 4.224 1,309,395 +0.07(+1.59%)
Jan 09, 2007 4.088 4.220 4.061 4.158 1,804,069 +0.06(+1.42%)
Jan 08, 2007 4.122 4.125 4.025 4.100 1,108,489 +0.02(+0.59%)
Jan 05, 2007 4.022 4.100 3.992 4.076 1,120,169 +0.05(+1.36%)
Jan 04, 2007 3.990 4.035 3.957 4.021 1,078,703 +0.00(+0.06%)
Jan 03, 2007 4.009 4.100 3.966 4.019 2,408,540 +0.03(+0.66%)
Dec 29, 2006 4.003 4.017 3.977 3.992 464,888 -0.03(-0.74%)
Dec 28, 2006 4.019 4.043 4.019 4.022 537,891 -0.01(-0.34%)
Dec 27, 2006 4.019 4.043 3.993 4.036 589,286 +0.03(+0.68%)
Dec 26, 2006 4.014 4.045 3.989 4.008 360,346 -0.02(-0.51%)
Dec 22, 2006 4.080 4.080 4.026 4.029 388,964 -0.04(-1.01%)
Dec 21, 2006 4.114 4.133 4.056 4.070 580,526 -0.04(-1.04%)
Dec 20, 2006 4.015 4.124 4.015 4.113 613,815 +0.04(+1.05%)
Dec 19, 2006 4.097 4.103 4.051 4.070 1,075,783 -0.07(-1.68%)
Dec 18, 2006 4.147 4.184 4.115 4.139 985,842 -0.03(-0.66%)
Dec 15, 2006 4.238 4.281 4.153 4.167 883,053 -0.09(-2.17%)
Dec 14, 2006 4.251 4.290 4.228 4.259 761,575 +0.03(+0.67%)
Dec 13, 2006 4.247 4.312 4.226 4.231 526,795 -0.03(-0.62%)
Dec 12, 2006 4.281 4.287 4.238 4.257 1,023,804 -0.02(-0.56%)
Dec 11, 2006 4.346 4.346 4.250 4.281 902,326 -0.07(-1.61%)
Dec 08, 2006 4.454 4.454 4.319 4.352 961,897 -0.04(-0.82%)
Dec 07, 2006 4.400 4.446 4.029 4.388 4,720,716 -0.19(-4.12%)
Dec 06, 2006 4.618 4.618 4.560 4.576 613,815 -0.07(-1.51%)
Dec 05, 2006 4.631 4.673 4.622 4.646 472,480 +0.01(+0.20%)
Dec 04, 2006 4.628 4.637 4.570 4.637 1,320,492 -0.00(-0.06%)
Dec 01, 2006 4.602 4.721 4.562 4.639 1,139,442 -0.08(-1.74%)
Nov 30, 2006 4.684 4.728 4.642 4.721 548,988 +0.05(+0.97%)
Nov 29, 2006 4.614 4.679 4.607 4.676 577,605 +0.04(+0.89%)
Nov 28, 2006 4.580 4.642 4.556 4.635 428,678 +0.04(+0.93%)
Nov 27, 2006 4.644 4.646 4.571 4.592 1,076,951 -0.11(-2.40%)
Nov 24, 2006 4.709 4.743 4.699 4.705 172,872 -0.02(-0.52%)
Nov 22, 2006 4.656 4.776 4.648 4.730 1,110,825 +0.09(+1.84%)
Nov 21, 2006 4.625 4.660 4.607 4.644 1,029,645 +0.02(+0.44%)
Nov 20, 2006 4.644 4.644 4.617 4.624 1,079,871 -0.01(-0.30%)
Nov 17, 2006 4.624 4.692 4.599 4.638 849,179 +0.01(+0.31%)
Nov 16, 2006 4.623 4.648 4.600 4.623 828,154 +0.03(+0.58%)
Nov 15, 2006 4.499 4.647 4.486 4.597 1,290,122 +0.11(+2.54%)
Nov 14, 2006 4.418 4.489 4.389 4.483 881,885 +0.09(+1.95%)
Nov 13, 2006 4.362 4.408 4.357 4.397 473,648 +0.01(+0.31%)
Nov 10, 2006 4.348 4.392 4.348 4.383 242,372 +0.02(+0.39%)
Nov 09, 2006 4.376 4.412 4.316 4.366 419,917 -0.01(-0.23%)
Nov 08, 2006 4.306 4.397 4.297 4.376 537,307 +0.05(+1.23%)
Nov 07, 2006 4.266 4.328 4.257 4.323 698,500 +0.06(+1.49%)
Nov 06, 2006 4.269 4.287 4.230 4.260 345,161 -0.02(-0.58%)
Nov 03, 2006 4.251 4.285 4.186 4.285 838,083 +0.05(+1.19%)
Nov 02, 2006 4.296 4.306 4.208 4.234 954,889 -0.09(-2.10%)
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.