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

Gildan Activewear (NY: GIL )

35.97 +0.17 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2004 2.641 2.660 2.641 2.652 3,486,674 +0.01(+0.39%)
Nov 29, 2004 2.627 2.652 2.627 2.642 1,447,298 +0.02(+0.68%)
Nov 26, 2004 2.594 2.624 2.593 2.624 244,349 +0.04(+1.55%)
Nov 24, 2004 2.579 2.597 2.575 2.584 7,264,688 +0.01(+0.40%)
Nov 23, 2004 2.572 2.575 2.561 2.574 1,719,842 +0.00(+0.13%)
Nov 22, 2004 2.581 2.592 2.569 2.571 2,819,413 -0.00(-0.07%)
Nov 19, 2004 2.575 2.595 2.571 2.572 394,717 +0.01(+0.20%)
Nov 18, 2004 2.579 2.579 2.546 2.567 5,967,758 -0.01(-0.49%)
Nov 17, 2004 2.594 2.605 2.576 2.580 2,659,646 -0.01(-0.30%)
Nov 16, 2004 2.589 2.609 2.577 2.588 3,373,897 -0.00(-0.07%)
Nov 15, 2004 2.574 2.604 2.558 2.589 2,903,995 +0.00(+0.13%)
Nov 12, 2004 2.566 2.596 2.562 2.586 1,982,987 +0.01(+0.46%)
Nov 11, 2004 2.595 2.595 2.566 2.574 817,629 -0.02(-0.69%)
Nov 10, 2004 2.574 2.596 2.557 2.592 1,832,618 +0.02(+0.66%)
Nov 09, 2004 2.586 2.586 2.559 2.575 5,695,214 -0.01(-0.23%)
Nov 08, 2004 2.554 2.596 2.554 2.581 2,810,015 +0.03(+1.27%)
Nov 05, 2004 2.515 2.556 2.515 2.549 4,022,362 +0.04(+1.70%)
Nov 04, 2004 2.481 2.514 2.479 2.506 2,857,005 +0.03(+1.10%)
Nov 03, 2004 2.453 2.486 2.453 2.479 9,191,287 +0.04(+1.46%)
Nov 02, 2004 2.452 2.469 2.422 2.443 3,138,946 -0.02(-0.66%)
Nov 01, 2004 2.446 2.459 2.439 2.459 1,776,230 +0.02(+0.70%)
Oct 29, 2004 2.486 2.515 2.442 2.442 10,084,101 -0.06(-2.38%)
Oct 28, 2004 2.486 2.515 2.486 2.502 751,843 +0.00(+0.00%)
Oct 27, 2004 2.512 2.515 2.490 2.502 1,513,085 +0.01(+0.31%)
Oct 26, 2004 2.504 2.504 2.490 2.494 1,306,328 -0.01(-0.37%)
Oct 25, 2004 2.469 2.510 2.469 2.503 1,550,677 +0.04(+1.45%)
Oct 22, 2004 2.466 2.476 2.458 2.468 545,086 +0.01(+0.35%)
Oct 21, 2004 2.469 2.469 2.450 2.459 902,212 -0.00(-0.14%)
Oct 20, 2004 2.452 2.465 2.444 2.463 2,217,938 +0.02(+0.94%)
Oct 19, 2004 2.454 2.454 2.435 2.440 751,843 -0.01(-0.49%)
Oct 18, 2004 2.443 2.464 2.443 2.452 1,268,735 +0.00(+0.17%)
Oct 15, 2004 2.467 2.467 2.439 2.447 413,513 +0.00(+0.17%)
Oct 14, 2004 2.477 2.477 2.443 2.443 1,560,075 -0.03(-1.03%)
Oct 13, 2004 2.460 2.469 2.426 2.469 2,687,840 +0.01(+0.52%)
Oct 12, 2004 2.481 2.481 2.456 2.456 4,313,702 -0.04(-1.50%)
Oct 11, 2004 2.490 2.495 2.479 2.493 1,268,735 +0.02(+0.96%)
Oct 08, 2004 2.446 2.498 2.446 2.469 2,114,559 +0.04(+1.72%)
Oct 07, 2004 2.400 2.434 2.400 2.428 2,029,977 +0.03(+1.31%)
Oct 06, 2004 2.394 2.402 2.392 2.396 3,740,421 +0.00(+0.00%)
Oct 05, 2004 2.369 2.405 2.369 2.396 2,565,666 +0.03(+1.26%)
Oct 04, 2004 2.378 2.378 2.355 2.366 4,360,692 -0.02(-1.03%)
Oct 01, 2004 2.401 2.409 2.385 2.391 4,661,429 -0.01(-0.39%)
Sep 30, 2004 2.352 2.419 2.352 2.401 2,387,103 +0.05(+2.10%)
Sep 29, 2004 2.347 2.352 2.343 2.351 855,222 +0.00(+0.00%)
Sep 28, 2004 2.341 2.355 2.341 2.351 441,708 +0.01(+0.62%)
Sep 27, 2004 2.338 2.343 2.315 2.337 1,522,483 -0.00(-0.04%)
Sep 24, 2004 2.296 2.339 2.296 2.338 686,057 +0.05(+1.97%)
Sep 23, 2004 2.311 2.327 2.292 2.292 516,892 -0.02(-0.77%)
Sep 22, 2004 2.344 2.349 2.310 2.310 939,804 -0.02(-0.73%)
Sep 21, 2004 2.294 2.327 2.286 2.327 1,043,182 +0.05(+1.98%)
Sep 20, 2004 2.269 2.290 2.269 2.282 582,678 +0.02(+0.71%)
Sep 17, 2004 2.273 2.273 2.256 2.266 902,212 -0.01(-0.34%)
Sep 16, 2004 2.280 2.297 2.259 2.274 845,823 -0.01(-0.26%)
Sep 15, 2004 2.278 2.294 2.278 2.280 375,921 +0.01(+0.22%)
Sep 14, 2004 2.285 2.296 2.274 2.275 1,644,657 -0.01(-0.63%)
Sep 13, 2004 2.273 2.314 2.273 2.289 526,290 -0.00(-0.04%)
Sep 10, 2004 2.280 2.318 2.269 2.290 967,998 +0.01(+0.56%)
Sep 09, 2004 2.311 2.315 2.253 2.277 2,246,132 +0.01(+0.38%)
Sep 08, 2004 2.396 2.396 2.230 2.269 14,003,085 -0.13(-5.60%)
Sep 07, 2004 2.405 2.415 2.403 2.403 5,930,165 +0.00(+0.14%)
Sep 03, 2004 2.363 2.404 2.363 2.400 244,349 +0.03(+1.22%)
Sep 02, 2004 2.362 2.379 2.362 2.371 488,698 +0.01(+0.36%)
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.