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

Gildan Activewear (NY: GIL )

35.64 -0.12 (-0.34%)
Official Closing 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 (%)
Sep 30, 2005 3.248 3.331 3.226 3.254 1,405,594 +0.05(+1.43%)
Sep 29, 2005 3.100 3.224 3.100 3.208 1,219,983 +0.10(+3.26%)
Sep 28, 2005 3.031 3.107 2.992 3.107 520,416 +0.08(+2.67%)
Sep 27, 2005 3.088 3.088 2.994 3.026 435,834 -0.05(-1.66%)
Sep 26, 2005 3.081 3.156 3.042 3.077 856,396 +0.09(+3.11%)
Sep 23, 2005 2.984 3.035 2.864 2.984 551,547 +0.10(+3.42%)
Sep 22, 2005 2.904 2.904 2.772 2.886 1,003,241 -0.07(-2.31%)
Sep 21, 2005 3.003 3.005 2.928 2.954 535,101 -0.05(-1.64%)
Sep 20, 2005 3.017 3.099 2.981 3.003 673,722 -0.01(-0.17%)
Sep 19, 2005 3.056 3.203 2.969 3.008 501,620 -0.03(-1.09%)
Sep 16, 2005 3.094 3.107 3.028 3.041 536,863 -0.04(-1.35%)
Sep 15, 2005 3.142 3.171 3.071 3.083 718,363 -0.06(-1.87%)
Sep 14, 2005 3.064 3.192 3.064 3.142 1,610,002 +0.08(+2.53%)
Sep 13, 2005 2.954 3.107 2.954 3.064 1,282,245 +0.12(+3.99%)
Sep 12, 2005 2.973 2.973 2.938 2.947 408,227 -0.02(-0.57%)
Sep 09, 2005 2.926 2.964 2.926 2.964 648,465 +0.05(+1.60%)
Sep 08, 2005 2.938 2.944 2.906 2.917 398,829 -0.01(-0.38%)
Sep 07, 2005 2.952 2.961 2.911 2.928 707,202 +0.03(+1.18%)
Sep 06, 2005 2.783 2.894 2.783 2.894 1,002,653 +0.09(+3.22%)
Sep 02, 2005 2.787 2.846 2.746 2.804 479,300 +0.00(+0.15%)
Sep 01, 2005 2.847 2.879 2.793 2.800 680,183 -0.04(-1.32%)
Aug 31, 2005 2.643 2.864 2.643 2.837 1,924,836 +0.16(+5.94%)
Aug 30, 2005 2.721 2.721 2.596 2.678 1,456,109 -0.04(-1.60%)
Aug 29, 2005 2.792 2.792 2.717 2.721 845,823 -0.07(-2.65%)
Aug 26, 2005 2.801 2.816 2.782 2.795 451,106 -0.01(-0.21%)
Aug 25, 2005 2.811 2.818 2.790 2.801 251,397 -0.01(-0.24%)
Aug 24, 2005 2.795 2.812 2.795 2.808 618,508 +0.01(+0.52%)
Aug 23, 2005 2.795 2.811 2.782 2.794 861,683 -0.00(-0.03%)
Aug 22, 2005 2.838 2.853 2.770 2.795 455,805 -0.03(-0.94%)
Aug 19, 2005 2.784 2.826 2.784 2.821 306,023 +0.03(+1.22%)
Aug 18, 2005 2.833 2.835 2.784 2.787 533,339 -0.05(-1.62%)
Aug 17, 2005 2.841 2.878 2.818 2.833 366,523 -0.03(-0.89%)
Aug 16, 2005 2.877 2.877 2.833 2.858 764,765 -0.02(-0.80%)
Aug 15, 2005 2.888 2.925 2.860 2.881 804,707 -0.00(-0.12%)
Aug 12, 2005 2.826 2.893 2.826 2.885 788,848 +0.06(+2.08%)
Aug 11, 2005 2.788 2.835 2.788 2.826 1,103,682 +0.04(+1.28%)
Aug 10, 2005 2.777 2.804 2.756 2.790 689,581 +0.02(+0.77%)
Aug 09, 2005 2.844 2.869 2.762 2.769 551,547 -0.03(-0.94%)
Aug 08, 2005 2.755 2.813 2.755 2.795 902,212 +0.05(+1.80%)
Aug 05, 2005 2.741 2.750 2.729 2.746 928,056 -0.04(-1.50%)
Aug 04, 2005 2.710 2.788 2.693 2.788 1,486,653 +0.09(+3.38%)
Aug 03, 2005 2.509 2.719 2.498 2.697 1,884,895 +0.13(+5.01%)
Aug 02, 2005 2.559 2.589 2.515 2.568 791,785 -0.02(-0.92%)
Aug 01, 2005 2.490 2.593 2.486 2.592 679,596 +0.09(+3.78%)
Jul 29, 2005 2.419 2.498 2.416 2.498 455,217 +0.07(+3.09%)
Jul 28, 2005 2.401 2.443 2.401 2.423 921,008 -0.00(-0.14%)
Jul 27, 2005 2.439 2.467 2.396 2.426 1,530,119 -0.07(-2.86%)
Jul 26, 2005 2.498 2.503 2.482 2.498 266,669 -0.00(-0.03%)
Jul 25, 2005 2.521 2.521 2.478 2.498 481,062 -0.02(-0.71%)
Jul 22, 2005 2.500 2.517 2.477 2.516 277,242 +0.01(+0.44%)
Jul 21, 2005 2.531 2.532 2.486 2.505 418,800 -0.01(-0.44%)
Jul 20, 2005 2.494 2.519 2.492 2.516 429,960 +0.01(+0.48%)
Jul 19, 2005 2.456 2.515 2.449 2.504 638,479 +0.06(+2.33%)
Jul 18, 2005 2.442 2.467 2.415 2.447 650,814 +0.00(+0.17%)
Jul 15, 2005 2.468 2.474 2.435 2.443 655,513 -0.05(-2.01%)
Jul 14, 2005 2.513 2.522 2.472 2.493 1,382,687 -0.04(-1.45%)
Jul 13, 2005 2.564 2.613 2.497 2.530 2,013,530 +0.04(+1.78%)
Jul 12, 2005 2.430 2.486 2.430 2.486 427,023 +0.07(+2.93%)
Jul 11, 2005 2.432 2.452 2.414 2.415 362,412 -0.00(-0.18%)
Jul 08, 2005 2.409 2.452 2.405 2.419 310,135 +0.01(+0.42%)
Jul 07, 2005 2.371 2.409 2.343 2.409 360,649 +0.04(+1.62%)
Jul 06, 2005 2.360 2.430 2.360 2.371 791,785 +0.06(+2.47%)
Jul 05, 2005 2.281 2.320 2.281 2.314 1,265,211 +0.03(+1.42%)
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.