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

Gildan Activewear (NY: GIL )

35.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2004 0.5637 0.5639 0.5595 0.5622 290,164 -0.00(-0.38%)
Jul 29, 2004 0.5644 0.5650 0.5622 0.5644 176,213 +0.00(+0.23%)
Jul 28, 2004 0.5601 0.5639 0.5593 0.5631 217,329 +0.00(+0.57%)
Jul 27, 2004 0.5576 0.5599 0.5563 0.5599 258,446 +0.00(+0.23%)
Jul 26, 2004 0.5605 0.5676 0.5580 0.5586 172,689 -0.01(-1.24%)
Jul 23, 2004 0.5891 0.5891 0.5635 0.5656 214,980 -0.00(-0.11%)
Jul 22, 2004 0.5644 0.5699 0.5644 0.5663 132,747 +0.00(+0.60%)
Jul 21, 2004 0.5680 0.5680 0.5618 0.5629 41,116 -0.01(-1.16%)
Jul 20, 2004 0.5725 0.5731 0.5676 0.5695 343,028 -0.00(-0.37%)
Jul 19, 2004 0.5697 0.5725 0.5680 0.5716 159,766 +0.01(+1.17%)
Jul 16, 2004 0.5605 0.5682 0.5605 0.5650 98,679 +0.01(+1.26%)
Jul 15, 2004 0.5691 0.5691 0.5576 0.5580 149,193 -0.02(-3.57%)
Jul 14, 2004 0.5776 0.5810 0.5746 0.5786 69,310 +0.00(+0.18%)
Jul 13, 2004 0.5763 0.5788 0.5708 0.5776 310,135 +0.00(+0.44%)
Jul 12, 2004 0.5810 0.5812 0.5735 0.5750 130,397 -0.01(-1.39%)
Jul 09, 2004 0.5808 0.5852 0.5799 0.5831 151,543 +0.00(+0.37%)
Jul 08, 2004 0.5842 0.5884 0.5805 0.5810 218,504 -0.01(-0.91%)
Jul 07, 2004 0.5905 0.5905 0.5863 0.5863 83,407 -0.00(-0.33%)
Jul 06, 2004 0.5988 0.5995 0.5874 0.5882 375,921 -0.01(-2.16%)
Jul 02, 2004 0.6101 0.6101 0.6012 0.6012 297,213 -0.01(-1.40%)
Jul 01, 2004 0.6108 0.6114 0.6091 0.6097 508,669 -0.00(-0.17%)
Jun 30, 2004 0.6001 0.6159 0.6001 0.6108 670,785 +0.01(+2.24%)
Jun 29, 2004 0.5942 0.5976 0.5886 0.5974 172,689 +0.01(+0.93%)
Jun 28, 2004 0.5831 0.5927 0.5774 0.5918 364,174 +0.01(+0.98%)
Jun 25, 2004 0.5844 0.5863 0.5737 0.5861 378,271 +0.00(+0.18%)
Jun 24, 2004 0.5820 0.5850 0.5761 0.5850 177,388 +0.01(+1.29%)
Jun 23, 2004 0.5799 0.5799 0.5714 0.5776 160,941 -0.00(-0.77%)
Jun 22, 2004 0.5852 0.5857 0.5820 0.5820 135,096 +0.00(+0.37%)
Jun 21, 2004 0.5810 0.5818 0.5793 0.5799 101,028 -0.01(-1.52%)
Jun 18, 2004 0.5808 0.5914 0.5808 0.5888 112,776 +0.01(+1.65%)
Jun 17, 2004 0.5710 0.5797 0.5710 0.5793 198,533 +0.00(+0.78%)
Jun 16, 2004 0.5669 0.5759 0.5659 0.5748 103,378 +0.00(+0.04%)
Jun 15, 2004 0.5769 0.5793 0.5746 0.5746 54,038 -0.00(-0.37%)
Jun 14, 2004 0.5927 0.5927 0.5767 0.5767 92,805 -0.02(-3.21%)
Jun 10, 2004 0.5959 0.5959 0.5959 0.5959 1,174 -0.00(-0.32%)
Jun 09, 2004 0.5980 0.6031 0.5927 0.5978 217,329 +0.01(+0.86%)
Jun 08, 2004 0.5905 0.5937 0.5852 0.5927 99,854 -0.00(-0.18%)
Jun 07, 2004 0.5895 0.5937 0.5895 0.5937 193,834 +0.01(+1.09%)
Jun 04, 2004 0.5899 0.5937 0.5874 0.5874 54,038 -0.00(-0.25%)
Jun 03, 2004 0.6076 0.6076 0.5888 0.5888 126,873 -0.02(-2.91%)
Jun 02, 2004 0.6144 0.6150 0.6065 0.6065 41,116 -0.01(-1.01%)
Jun 01, 2004 0.6097 0.6127 0.6097 0.6127 120,999 +0.00(+0.31%)
May 28, 2004 0.6044 0.6137 0.6044 0.6108 503,970 +0.00(+0.56%)
May 27, 2004 0.6069 0.6089 0.6037 0.6074 86,931 +0.01(+1.28%)
May 26, 2004 0.6110 0.6116 0.5995 0.5997 103,378 -0.01(-1.78%)
May 25, 2004 0.6086 0.6114 0.6086 0.6106 128,048 +0.01(+0.84%)
May 24, 2004 0.6078 0.6082 0.6054 0.6054 37,592 -0.00(-0.59%)
May 21, 2004 0.6078 0.6144 0.6078 0.6091 50,514 -0.00(-0.14%)
May 20, 2004 0.6044 0.6108 0.6044 0.6099 56,388 +0.01(+1.42%)
May 19, 2004 0.5959 0.6076 0.5959 0.6014 314,834 +0.01(+1.18%)
May 18, 2004 0.5916 0.5944 0.5865 0.5944 77,533 +0.00(+0.65%)
May 17, 2004 0.5931 0.5959 0.5905 0.5905 25,844 -0.01(-1.00%)
May 14, 2004 0.6065 0.6065 0.5923 0.5965 89,281 -0.01(-1.65%)
May 13, 2004 0.6054 0.6084 0.6042 0.6065 97,504 +0.00(+0.07%)
May 12, 2004 0.5984 0.6063 0.5940 0.6061 192,659 +0.01(+1.68%)
May 11, 2004 0.5863 0.5969 0.5863 0.5961 126,873 +0.01(+2.11%)
May 10, 2004 0.5780 0.5837 0.5780 0.5837 589,727 +0.00(+0.66%)
May 07, 2004 0.5818 0.5829 0.5799 0.5799 312,484 -0.00(-0.37%)
May 06, 2004 0.5831 0.5897 0.5818 0.5820 247,873 -0.01(-1.76%)
May 05, 2004 0.6044 0.6076 0.5891 0.5925 1,676,376 -0.03(-4.72%)
May 04, 2004 0.6210 0.6299 0.6208 0.6218 150,368 +0.00(+0.21%)
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.