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 (%)
Mar 31, 2006 4.118 4.119 4.020 4.045 1,113,080 -0.07(-1.78%)
Mar 30, 2006 4.184 4.184 4.075 4.118 1,069,027 +0.02(+0.39%)
Mar 29, 2006 3.962 4.107 3.962 4.102 1,965,953 +0.15(+3.81%)
Mar 28, 2006 4.069 4.171 3.916 3.951 2,711,923 -0.13(-3.09%)
Mar 27, 2006 4.175 4.208 3.958 4.077 5,608,282 -0.15(-3.62%)
Mar 24, 2006 4.376 4.376 4.228 4.231 2,072,268 -0.13(-2.99%)
Mar 23, 2006 4.367 4.379 4.329 4.361 634,955 +0.00(+0.06%)
Mar 22, 2006 4.401 4.401 4.335 4.358 1,681,662 -0.04(-0.87%)
Mar 21, 2006 4.418 4.442 4.390 4.397 791,197 -0.01(-0.27%)
Mar 20, 2006 4.380 4.431 4.380 4.409 1,031,435 +0.03(+0.66%)
Mar 17, 2006 4.486 4.486 4.377 4.380 921,008 -0.05(-1.10%)
Mar 16, 2006 4.493 4.501 4.428 4.428 660,212 -0.06(-1.27%)
Mar 15, 2006 4.512 4.514 4.472 4.485 859,921 -0.02(-0.43%)
Mar 14, 2006 4.401 4.507 4.401 4.505 962,124 +0.10(+2.36%)
Mar 13, 2006 4.449 4.449 4.340 4.401 794,722 -0.05(-1.03%)
Mar 10, 2006 4.420 4.462 4.388 4.447 582,091 +0.04(+0.95%)
Mar 09, 2006 4.437 4.441 4.390 4.405 671,372 -0.02(-0.40%)
Mar 08, 2006 4.447 4.447 4.384 4.423 742,445 -0.02(-0.55%)
Mar 07, 2006 4.491 4.491 4.403 4.448 666,673 -0.05(-1.19%)
Mar 06, 2006 4.472 4.509 4.428 4.501 643,766 +0.05(+1.13%)
Mar 03, 2006 4.473 4.473 4.429 4.451 465,203 -0.02(-0.55%)
Mar 02, 2006 4.467 4.514 4.439 4.476 1,914,264 +0.01(+0.32%)
Mar 01, 2006 4.265 4.465 4.256 4.461 1,108,969 +0.21(+4.97%)
Feb 28, 2006 4.209 4.255 4.209 4.250 567,406 +0.04(+0.97%)
Feb 27, 2006 4.183 4.230 4.150 4.209 381,795 +0.05(+1.23%)
Feb 24, 2006 4.117 4.166 4.112 4.158 530,402 +0.05(+1.16%)
Feb 23, 2006 4.100 4.162 4.066 4.111 516,892 +0.02(+0.37%)
Feb 22, 2006 4.083 4.127 4.079 4.095 794,722 +0.01(+0.19%)
Feb 21, 2006 4.199 4.199 4.066 4.088 446,994 -0.11(-2.60%)
Feb 17, 2006 4.211 4.227 4.186 4.197 379,446 +0.01(+0.14%)
Feb 16, 2006 4.146 4.222 4.143 4.191 435,246 +0.05(+1.19%)
Feb 15, 2006 4.151 4.184 4.114 4.141 482,824 -0.01(-0.23%)
Feb 14, 2006 4.086 4.163 4.070 4.151 778,275 +0.04(+0.91%)
Feb 13, 2006 4.277 4.277 4.096 4.113 1,130,114 -0.16(-3.76%)
Feb 10, 2006 4.323 4.386 4.266 4.274 1,153,609 -0.04(-0.89%)
Feb 09, 2006 4.290 4.334 4.257 4.312 1,437,900 +0.09(+2.18%)
Feb 08, 2006 4.256 4.258 4.164 4.220 681,945 -0.04(-0.94%)
Feb 07, 2006 4.320 4.332 4.249 4.260 565,644 -0.06(-1.30%)
Feb 06, 2006 4.254 4.324 4.250 4.317 641,416 +0.07(+1.68%)
Feb 03, 2006 4.232 4.255 4.189 4.245 503,970 +0.01(+0.30%)
Feb 02, 2006 4.167 4.264 4.111 4.232 3,080,208 -0.02(-0.38%)
Feb 01, 2006 4.107 4.249 4.102 4.249 1,400,308 +0.15(+3.59%)
Jan 31, 2006 4.100 4.129 4.042 4.101 916,309 +0.02(+0.46%)
Jan 30, 2006 4.120 4.189 4.065 4.083 1,283,420 +0.05(+1.14%)
Jan 27, 2006 3.956 4.069 3.956 4.037 409,402 +0.10(+2.42%)
Jan 26, 2006 3.927 3.943 3.907 3.941 995,017 +0.03(+0.70%)
Jan 25, 2006 3.905 3.941 3.887 3.914 445,819 +0.02(+0.46%)
Jan 24, 2006 3.831 3.899 3.823 3.896 298,975 +0.05(+1.40%)
Jan 23, 2006 3.837 3.859 3.792 3.842 1,264,624 +0.00(+0.11%)
Jan 20, 2006 3.868 3.890 3.818 3.838 467,552 -0.03(-0.77%)
Jan 19, 2006 3.774 3.873 3.758 3.868 564,470 +0.10(+2.76%)
Jan 18, 2006 3.729 3.770 3.729 3.764 832,901 -0.01(-0.20%)
Jan 17, 2006 3.746 3.780 3.717 3.772 825,853 -0.02(-0.40%)
Jan 13, 2006 3.801 3.870 3.762 3.787 1,193,551 -0.09(-2.41%)
Jan 12, 2006 3.873 3.884 3.842 3.881 641,416 +0.01(+0.20%)
Jan 11, 2006 3.886 3.901 3.840 3.873 1,102,508 +0.01(+0.22%)
Jan 10, 2006 3.864 3.881 3.854 3.865 498,683 -0.00(-0.11%)
Jan 09, 2006 3.835 3.877 3.835 3.869 781,212 +0.02(+0.44%)
Jan 06, 2006 3.840 3.886 3.831 3.852 732,460 +0.01(+0.33%)
Jan 05, 2006 3.857 3.889 3.819 3.839 2,288,423 -0.02(-0.44%)
Jan 04, 2006 3.788 3.916 3.786 3.856 2,321,316 +0.07(+1.98%)
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.