Skip to main content

Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.123 4.152 4.065 4.125 911,087 +0.02(+0.46%)
Jan 30, 2006 4.144 4.213 4.088 4.106 1,276,106 +0.05(+1.14%)
Jan 27, 2006 3.978 4.092 3.978 4.060 407,069 +0.10(+2.42%)
Jan 26, 2006 3.949 3.966 3.930 3.964 989,347 +0.03(+0.70%)
Jan 25, 2006 3.927 3.964 3.909 3.936 443,278 +0.02(+0.46%)
Jan 24, 2006 3.853 3.921 3.845 3.918 297,271 +0.05(+1.40%)
Jan 23, 2006 3.859 3.881 3.814 3.865 1,257,417 +0.00(+0.11%)
Jan 20, 2006 3.890 3.912 3.840 3.860 464,888 -0.03(-0.77%)
Jan 19, 2006 3.795 3.895 3.780 3.890 561,253 +0.10(+2.76%)
Jan 18, 2006 3.751 3.792 3.751 3.786 828,154 -0.01(-0.20%)
Jan 17, 2006 3.768 3.801 3.738 3.793 821,146 -0.02(-0.40%)
Jan 13, 2006 3.823 3.892 3.784 3.809 1,186,749 -0.09(-2.41%)
Jan 12, 2006 3.895 3.906 3.864 3.903 637,760 +0.01(+0.20%)
Jan 11, 2006 3.908 3.924 3.862 3.895 1,096,224 +0.01(+0.22%)
Jan 10, 2006 3.886 3.903 3.877 3.887 495,841 -0.00(-0.11%)
Jan 09, 2006 3.857 3.899 3.857 3.891 776,760 +0.02(+0.44%)
Jan 06, 2006 3.862 3.908 3.853 3.874 728,285 +0.01(+0.33%)
Jan 05, 2006 3.879 3.912 3.841 3.861 2,275,381 -0.02(-0.44%)
Jan 04, 2006 3.810 3.938 3.808 3.878 2,308,087 +0.08(+1.98%)
Jan 03, 2006 3.681 3.838 3.681 3.803 1,311,147 +0.13(+3.66%)
Dec 30, 2005 3.654 3.669 3.620 3.668 241,204 +0.01(+0.28%)
Dec 29, 2005 3.644 3.668 3.631 3.658 253,469 +0.01(+0.21%)
Dec 28, 2005 3.585 3.656 3.550 3.651 365,602 +0.11(+2.97%)
Dec 27, 2005 3.664 3.668 3.522 3.545 432,766 -0.11(-2.95%)
Dec 23, 2005 3.651 3.660 3.633 3.653 172,288 +0.00(+0.05%)
Dec 22, 2005 3.656 3.658 3.621 3.651 173,456 +0.00(+0.09%)
Dec 21, 2005 3.706 3.731 3.635 3.648 523,291 -0.05(-1.37%)
Dec 20, 2005 3.627 3.699 3.621 3.698 564,757 +0.07(+1.93%)
Dec 19, 2005 3.576 3.651 3.566 3.628 637,176 +0.05(+1.46%)
Dec 16, 2005 3.613 3.633 3.568 3.576 456,711 -0.04(-1.02%)
Dec 15, 2005 3.630 3.637 3.601 3.613 325,304 -0.02(-0.61%)
Dec 14, 2005 3.656 3.666 3.635 3.635 252,885 -0.01(-0.19%)
Dec 13, 2005 3.591 3.645 3.587 3.642 309,536 +0.04(+1.09%)
Dec 12, 2005 3.639 3.677 3.589 3.603 401,812 -0.02(-0.47%)
Dec 09, 2005 3.647 3.647 3.570 3.620 878,381 -0.03(-0.87%)
Dec 08, 2005 3.591 3.653 3.567 3.651 696,164 +0.07(+1.84%)
Dec 07, 2005 3.596 3.634 3.579 3.585 742,886 -0.00(-0.10%)
Dec 06, 2005 3.490 3.626 3.490 3.589 1,187,917 +0.10(+2.75%)
Dec 05, 2005 3.540 3.544 3.484 3.493 1,065,271 -0.04(-1.16%)
Dec 02, 2005 3.493 3.534 3.454 3.534 1,496,285 +0.08(+2.43%)
Dec 01, 2005 3.317 3.490 3.300 3.450 2,374,666 +0.19(+5.91%)
Nov 30, 2005 3.253 3.300 3.253 3.258 1,031,397 -0.02(-0.47%)
Nov 29, 2005 3.197 3.275 3.185 3.273 492,337 +0.08(+2.63%)
Nov 28, 2005 3.189 3.201 3.173 3.189 498,761 -0.02(-0.51%)
Nov 25, 2005 3.211 3.217 3.196 3.205 178,129 -0.01(-0.32%)
Nov 23, 2005 3.219 3.225 3.199 3.216 329,393 +0.00(+0.11%)
Nov 22, 2005 3.168 3.212 3.148 3.212 784,352 +0.04(+1.41%)
Nov 21, 2005 3.163 3.188 3.155 3.168 280,334 +0.02(+0.54%)
Nov 18, 2005 3.168 3.168 3.141 3.151 695,579 -0.00(-0.14%)
Nov 17, 2005 3.103 3.165 3.103 3.155 609,143 +0.05(+1.65%)
Nov 16, 2005 3.131 3.136 3.069 3.103 1,183,829 -0.03(-0.87%)
Nov 15, 2005 3.194 3.196 3.109 3.131 1,082,207 -0.06(-1.96%)
Nov 14, 2005 3.228 3.228 3.191 3.193 519,202 +0.00(+0.08%)
Nov 11, 2005 3.186 3.200 3.166 3.191 801,873 +0.01(+0.40%)
Nov 10, 2005 3.254 3.257 3.168 3.178 949,633 -0.07(-2.16%)
Nov 09, 2005 3.270 3.282 3.232 3.248 2,781,735 +0.07(+2.07%)
Nov 08, 2005 3.163 3.194 3.150 3.182 349,834 +0.02(+0.73%)
Nov 07, 2005 3.172 3.180 3.133 3.159 632,504 +0.01(+0.27%)
Nov 04, 2005 3.133 3.162 3.099 3.151 742,302 +0.04(+1.18%)
Nov 03, 2005 3.050 3.115 3.045 3.114 673,386 +0.09(+2.97%)
Nov 02, 2005 3.253 3.045 2.951 3.024 1,368,382 +0.04(+1.41%)
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.