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

Gildan Activewear (NY: GIL )

45.72 -0.59 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 2.944 2.944 2.920 2.923 218,631 -0.02(-0.61%)
Aug 30, 2004 2.960 2.962 2.940 2.942 995,150 -0.02(-0.57%)
Aug 27, 2004 2.962 2.968 2.947 2.958 588,043 -0.00(-0.07%)
Aug 26, 2004 2.966 2.971 2.945 2.961 814,213 -0.01(-0.50%)
Aug 25, 2004 3.005 3.014 2.971 2.975 814,213 -0.04(-1.20%)
Aug 24, 2004 3.026 3.035 3.009 3.012 422,184 -0.01(-0.39%)
Aug 23, 2004 3.045 3.045 3.014 3.023 286,482 -0.03(-1.08%)
Aug 20, 2004 3.045 3.056 3.045 3.056 60,312 +0.02(+0.59%)
Aug 19, 2004 3.037 3.052 3.025 3.038 459,879 +2.28(+301.68%)
Aug 17, 2004 0.7508 0.7563 0.7470 0.7563 33,925 +0.01(+1.39%)
Aug 16, 2004 0.7497 0.7518 0.7460 0.7460 32,040 -0.00(-0.46%)
Aug 13, 2004 0.7428 0.7539 0.7428 0.7494 129,105 +0.01(+1.62%)
Aug 12, 2004 0.7394 0.7404 0.7362 0.7375 85,756 -0.00(-0.50%)
Aug 11, 2004 0.7433 0.7455 0.7386 0.7412 77,274 -0.01(-0.92%)
Aug 10, 2004 0.7481 0.7492 0.7460 0.7481 15,078 +0.00(+0.64%)
Aug 09, 2004 0.7481 0.7489 0.7423 0.7433 79,159 -0.01(-0.85%)
Aug 06, 2004 0.7497 0.7537 0.7492 0.7497 16,962 +0.00(+0.04%)
Aug 05, 2004 0.7468 0.7508 0.7465 0.7494 31,098 +0.00(+0.00%)
Aug 04, 2004 0.7428 0.7614 0.7333 0.7494 848,139 +0.03(+4.09%)
Aug 03, 2004 0.7070 0.7203 0.7054 0.7200 152,665 +0.03(+3.67%)
Aug 02, 2004 0.7012 0.7014 0.6924 0.6945 91,410 -0.01(-0.91%)
Jul 30, 2004 0.7027 0.7030 0.6974 0.7009 232,767 -0.00(-0.38%)
Jul 29, 2004 0.7035 0.7043 0.7009 0.7035 141,356 +0.00(+0.23%)
Jul 28, 2004 0.6982 0.7030 0.6972 0.7019 174,339 +0.00(+0.57%)
Jul 27, 2004 0.6951 0.6980 0.6935 0.6980 207,322 +0.00(+0.23%)
Jul 26, 2004 0.6988 0.7075 0.6956 0.6964 138,529 -0.01(-1.24%)
Jul 23, 2004 0.7343 0.7343 0.7025 0.7051 172,454 -0.00(-0.11%)
Jul 22, 2004 0.7035 0.7104 0.7035 0.7059 106,488 +0.00(+0.60%)
Jul 21, 2004 0.7080 0.7080 0.7004 0.7017 32,983 -0.01(-1.16%)
Jul 20, 2004 0.7136 0.7144 0.7075 0.7099 275,174 -0.00(-0.37%)
Jul 19, 2004 0.7102 0.7136 0.7080 0.7126 128,163 +0.01(+1.17%)
Jul 16, 2004 0.6988 0.7083 0.6988 0.7043 79,159 +0.01(+1.26%)
Jul 15, 2004 0.7094 0.7094 0.6951 0.6956 119,681 -0.03(-3.57%)
Jul 14, 2004 0.7200 0.7242 0.7163 0.7213 55,600 +0.00(+0.18%)
Jul 13, 2004 0.7184 0.7216 0.7115 0.7200 248,787 +0.00(+0.44%)
Jul 12, 2004 0.7242 0.7245 0.7149 0.7168 104,603 -0.01(-1.39%)
Jul 09, 2004 0.7240 0.7295 0.7229 0.7269 121,566 +0.00(+0.37%)
Jul 08, 2004 0.7282 0.7335 0.7237 0.7242 175,282 -0.01(-0.91%)
Jul 07, 2004 0.7362 0.7362 0.7309 0.7309 66,908 -0.00(-0.33%)
Jul 06, 2004 0.7465 0.7473 0.7322 0.7333 301,560 -0.02(-2.16%)
Jul 02, 2004 0.7606 0.7606 0.7494 0.7494 238,421 -0.01(-1.40%)
Jul 01, 2004 0.7614 0.7622 0.7592 0.7600 408,049 -0.00(-0.17%)
Jun 30, 2004 0.7481 0.7677 0.7481 0.7614 538,097 +0.02(+2.24%)
Jun 29, 2004 0.7407 0.7449 0.7338 0.7447 138,529 +0.01(+0.93%)
Jun 28, 2004 0.7269 0.7388 0.7197 0.7378 292,136 +0.01(+0.98%)
Jun 25, 2004 0.7285 0.7309 0.7152 0.7306 303,445 +0.00(+0.18%)
Jun 24, 2004 0.7256 0.7293 0.7181 0.7293 142,298 +0.01(+1.29%)
Jun 23, 2004 0.7229 0.7229 0.7123 0.7200 129,105 -0.01(-0.77%)
Jun 22, 2004 0.7295 0.7301 0.7256 0.7256 108,373 +0.00(+0.37%)
Jun 21, 2004 0.7242 0.7253 0.7221 0.7229 81,044 -0.01(-1.52%)
Jun 18, 2004 0.7240 0.7372 0.7240 0.7340 90,468 +0.01(+1.65%)
Jun 17, 2004 0.7118 0.7226 0.7118 0.7221 159,261 +0.01(+0.78%)
Jun 16, 2004 0.7067 0.7179 0.7054 0.7165 82,929 +0.00(+0.04%)
Jun 15, 2004 0.7192 0.7221 0.7163 0.7163 43,349 -0.00(-0.37%)
Jun 14, 2004 0.7388 0.7388 0.7189 0.7189 74,447 -0.02(-3.21%)
Jun 10, 2004 0.7428 0.7428 0.7428 0.7428 942 -0.00(-0.32%)
Jun 09, 2004 0.7455 0.7518 0.7388 0.7452 174,339 +0.01(+0.86%)
Jun 08, 2004 0.7362 0.7401 0.7295 0.7388 80,102 -0.00(-0.18%)
Jun 07, 2004 0.7348 0.7401 0.7348 0.7401 155,492 +0.01(+1.09%)
Jun 04, 2004 0.7354 0.7401 0.7322 0.7322 43,349 -0.00(-0.25%)
Jun 03, 2004 0.7574 0.7574 0.7340 0.7340 101,776 -0.02(-2.91%)
Jun 02, 2004 0.7659 0.7667 0.7561 0.7561 32,983 -0.01(-1.01%)
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.