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

Gildan Activewear (NY: GIL )

35.45 -0.30 (-0.85%)
Streaming Delayed Price Updated: 2:37 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, 2003 0.6001 0.6001 0.5967 0.5984 162,116 +0.00(+0.11%)
Sep 29, 2003 0.5927 0.5984 0.5927 0.5978 151,543 +0.00(+0.29%)
Sep 26, 2003 0.5995 0.6020 0.5959 0.5961 172,689 -0.01(-1.44%)
Sep 25, 2003 0.6123 0.6146 0.6048 0.6048 58,737 -0.01(-0.87%)
Sep 24, 2003 0.6161 0.6161 0.6101 0.6101 225,553 -0.01(-0.97%)
Sep 23, 2003 0.5999 0.6171 0.5999 0.6161 132,747 +0.01(+2.22%)
Sep 22, 2003 0.5942 0.6042 0.5920 0.6027 152,718 +0.01(+2.13%)
Sep 19, 2003 0.5857 0.5857 0.5857 0.5901 160,941 +0.01(+1.39%)
Sep 18, 2003 0.5803 0.5822 0.5782 0.5820 574,455 +0.00(+0.11%)
Sep 17, 2003 0.5929 0.5929 0.5801 0.5814 260,795 -0.01(-2.43%)
Sep 16, 2003 0.6025 0.6025 0.5959 0.5959 210,281 -0.01(-2.10%)
Sep 15, 2003 0.6103 0.6154 0.6057 0.6086 1,461,395 -0.00(-0.14%)
Sep 12, 2003 0.6508 0.6508 0.5888 0.6095 1,515,434 -0.04(-6.31%)
Sep 11, 2003 0.6521 0.6521 0.6491 0.6506 82,232 -0.00(-0.71%)
Sep 10, 2003 0.6550 0.6552 0.6506 0.6552 50,514 +0.00(+0.23%)
Sep 09, 2003 0.6506 0.6538 0.6472 0.6538 296,038 -0.00(-0.10%)
Sep 08, 2003 0.6493 0.6544 0.6474 0.6544 46,990 +0.00(+0.52%)
Sep 05, 2003 0.6491 0.6514 0.6484 0.6510 54,038 +0.01(+0.82%)
Sep 04, 2003 0.6486 0.6486 0.6448 0.6457 36,417 +0.00(+0.23%)
Sep 03, 2003 0.6384 0.6448 0.6384 0.6442 236,125 +0.00(+0.63%)
Sep 02, 2003 0.6346 0.6412 0.6346 0.6401 222,028 +0.01(+0.94%)
Aug 29, 2003 0.6352 0.6352 0.6342 0.6342 241,999 -0.00(-0.20%)
Aug 28, 2003 0.6346 0.6378 0.6346 0.6355 347,727 +0.00(+0.30%)
Aug 27, 2003 0.6344 0.6344 0.6316 0.6335 112,776 -0.00(-0.43%)
Aug 26, 2003 0.6348 0.6384 0.6344 0.6363 39,941 +0.00(+0.03%)
Aug 25, 2003 0.6352 0.6378 0.6337 0.6361 172,689 +0.00(+0.47%)
Aug 22, 2003 0.6320 0.6337 0.6263 0.6331 294,863 -0.00(-0.07%)
Aug 21, 2003 0.6337 0.6342 0.6335 0.6335 39,941 -0.00(-0.13%)
Aug 20, 2003 0.6374 0.6374 0.6320 0.6344 79,883 -0.00(-0.77%)
Aug 19, 2003 0.6389 0.6393 0.6357 0.6393 286,640 -0.00(-0.33%)
Aug 18, 2003 0.6406 0.6442 0.6399 0.6414 104,553 -0.00(-0.20%)
Aug 15, 2003 0.6425 0.6427 0.6414 0.6427 10,572 +0.00(+0.17%)
Aug 14, 2003 0.6455 0.6455 0.6406 0.6416 92,805 -0.01(-0.92%)
Aug 13, 2003 0.6463 0.6476 0.6463 0.6476 14,097 -0.00(-0.23%)
Aug 12, 2003 0.6467 0.6491 0.6429 0.6491 38,766 +0.00(+0.33%)
Aug 11, 2003 0.6440 0.6508 0.6440 0.6469 108,077 +0.00(+0.46%)
Aug 08, 2003 0.6480 0.6499 0.6416 0.6440 384,145 +0.00(+0.40%)
Aug 07, 2003 0.6235 0.6448 0.6097 0.6414 387,669 +0.02(+3.22%)
Aug 06, 2003 0.6235 0.6280 0.6174 0.6214 128,048 +0.00(+0.48%)
Aug 05, 2003 0.6091 0.6184 0.6091 0.6184 50,514 +0.01(+1.75%)
Aug 04, 2003 0.6063 0.6078 0.6014 0.6078 63,436 -0.00(-0.28%)
Aug 01, 2003 0.6116 0.6116 0.6050 0.6095 106,902 -0.01(-1.24%)
Jul 31, 2003 0.6150 0.6178 0.6131 0.6171 151,543 -0.00(-0.31%)
Jul 30, 2003 0.6171 0.6214 0.6129 0.6191 180,912 -0.00(-0.07%)
Jul 29, 2003 0.6154 0.6197 0.6103 0.6195 170,339 +0.01(+0.87%)
Jul 28, 2003 0.6235 0.6240 0.6095 0.6142 105,727 -0.01(-1.33%)
Jul 25, 2003 0.6144 0.6233 0.6144 0.6225 101,028 +0.01(+2.02%)
Jul 24, 2003 0.6023 0.6123 0.6023 0.6101 736,571 +0.01(+1.31%)
Jul 23, 2003 0.5916 0.6035 0.5916 0.6023 205,582 +0.01(+1.98%)
Jul 22, 2003 0.5874 0.5905 0.5842 0.5905 352,426 +0.00(+0.54%)
Jul 21, 2003 0.5786 0.5878 0.5786 0.5874 84,582 +0.01(+1.43%)
Jul 18, 2003 0.5863 0.5863 0.5788 0.5791 150,368 -0.01(-1.95%)
Jul 17, 2003 0.5942 0.5948 0.5869 0.5905 442,882 -0.01(-0.86%)
Jul 16, 2003 0.5876 0.5957 0.5874 0.5957 261,970 +0.01(+1.78%)
Jul 15, 2003 0.5905 0.5905 0.5831 0.5852 343,028 -0.01(-1.54%)
Jul 14, 2003 0.5916 0.5980 0.5905 0.5944 409,989 +0.01(+0.94%)
Jul 11, 2003 0.5988 0.5988 0.5888 0.5888 325,407 -0.01(-1.71%)
Jul 10, 2003 0.5959 0.6010 0.5959 0.5991 326,582 -0.00(-0.35%)
Jul 09, 2003 0.5925 0.6014 0.5905 0.6012 479,300 +0.00(+0.50%)
Jul 08, 2003 0.5914 0.5982 0.5908 0.5982 476,950 +0.01(+1.15%)
Jul 07, 2003 0.5763 0.5929 0.5746 0.5914 401,766 +0.02(+2.62%)
Jul 03, 2003 0.5729 0.5774 0.5729 0.5763 148,019 +0.00(+0.67%)
Jul 02, 2003 0.5686 0.5737 0.5686 0.5725 392,368 +0.01(+1.20%)
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.