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

Gildan Activewear (NY: GIL )

35.30 +0.23 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 2.658 2.881 2.658 2.853 1,913,866 +0.16(+5.94%)
Aug 30, 2005 2.737 2.737 2.611 2.693 1,447,810 -0.04(-1.60%)
Aug 29, 2005 2.808 2.808 2.733 2.737 841,003 -0.07(-2.65%)
Aug 26, 2005 2.817 2.832 2.798 2.812 448,535 -0.01(-0.21%)
Aug 25, 2005 2.827 2.835 2.806 2.817 249,964 -0.01(-0.24%)
Aug 24, 2005 2.812 2.829 2.812 2.824 614,983 +0.01(+0.52%)
Aug 23, 2005 2.812 2.827 2.798 2.810 856,772 -0.00(-0.03%)
Aug 22, 2005 2.854 2.869 2.786 2.811 453,207 -0.03(-0.94%)
Aug 19, 2005 2.800 2.842 2.800 2.837 304,279 +0.03(+1.22%)
Aug 18, 2005 2.849 2.851 2.800 2.803 530,299 -0.05(-1.62%)
Aug 17, 2005 2.858 2.895 2.834 2.849 364,434 -0.03(-0.89%)
Aug 16, 2005 2.894 2.894 2.849 2.875 760,407 -0.02(-0.80%)
Aug 15, 2005 2.905 2.942 2.877 2.898 800,121 -0.00(-0.12%)
Aug 12, 2005 2.842 2.909 2.842 2.901 784,352 +0.06(+2.08%)
Aug 11, 2005 2.804 2.851 2.804 2.842 1,097,392 +0.04(+1.28%)
Aug 10, 2005 2.793 2.820 2.772 2.806 685,651 +0.02(+0.77%)
Aug 09, 2005 2.860 2.885 2.778 2.785 548,404 -0.03(-0.94%)
Aug 08, 2005 2.770 2.829 2.770 2.812 897,070 +0.05(+1.80%)
Aug 05, 2005 2.757 2.765 2.745 2.762 922,767 -0.04(-1.50%)
Aug 04, 2005 2.726 2.804 2.709 2.804 1,478,180 +0.09(+3.38%)
Aug 03, 2005 2.524 2.734 2.513 2.712 1,874,152 +0.13(+5.01%)
Aug 02, 2005 2.574 2.604 2.530 2.583 787,272 -0.02(-0.92%)
Aug 01, 2005 2.504 2.608 2.500 2.607 675,722 +0.10(+3.78%)
Jul 29, 2005 2.433 2.512 2.430 2.512 452,623 +0.08(+3.09%)
Jul 28, 2005 2.414 2.457 2.414 2.437 915,759 -0.00(-0.14%)
Jul 27, 2005 2.453 2.481 2.410 2.440 1,521,398 -0.07(-2.86%)
Jul 26, 2005 2.513 2.517 2.496 2.512 265,149 -0.00(-0.03%)
Jul 25, 2005 2.536 2.536 2.492 2.513 478,320 -0.02(-0.71%)
Jul 22, 2005 2.514 2.532 2.491 2.531 275,662 +0.01(+0.44%)
Jul 21, 2005 2.545 2.547 2.501 2.520 416,413 -0.01(-0.44%)
Jul 20, 2005 2.508 2.533 2.507 2.531 427,510 +0.01(+0.48%)
Jul 19, 2005 2.470 2.529 2.463 2.519 634,840 +0.06(+2.33%)
Jul 18, 2005 2.456 2.481 2.429 2.461 647,105 +0.00(+0.17%)
Jul 15, 2005 2.482 2.488 2.449 2.457 651,777 -0.05(-2.01%)
Jul 14, 2005 2.527 2.537 2.486 2.508 1,374,807 -0.04(-1.45%)
Jul 13, 2005 2.579 2.628 2.511 2.544 2,002,055 +0.04(+1.78%)
Jul 12, 2005 2.444 2.500 2.444 2.500 424,589 +0.07(+2.93%)
Jul 11, 2005 2.446 2.466 2.428 2.429 360,346 -0.00(-0.18%)
Jul 08, 2005 2.423 2.466 2.419 2.433 308,367 +0.01(+0.42%)
Jul 07, 2005 2.384 2.423 2.357 2.423 358,594 +0.04(+1.62%)
Jul 06, 2005 2.373 2.444 2.373 2.384 787,272 +0.06(+2.47%)
Jul 05, 2005 2.294 2.333 2.294 2.327 1,258,001 +0.03(+1.42%)
Jul 01, 2005 2.247 2.307 2.244 2.294 292,599 +0.04(+1.71%)
Jun 30, 2005 2.226 2.272 2.225 2.256 483,577 +0.04(+1.89%)
Jun 29, 2005 2.225 2.225 2.173 2.214 550,740 +0.00(+0.04%)
Jun 28, 2005 2.187 2.217 2.176 2.213 307,199 +0.03(+1.21%)
Jun 27, 2005 2.174 2.198 2.151 2.187 327,640 +0.01(+0.59%)
Jun 24, 2005 2.163 2.187 2.151 2.174 194,482 +0.01(+0.36%)
Jun 23, 2005 2.140 2.191 2.136 2.166 472,480 +0.03(+1.57%)
Jun 22, 2005 2.157 2.157 2.107 2.133 353,338 -0.02(-1.07%)
Jun 21, 2005 2.173 2.173 2.151 2.156 267,485 -0.02(-0.87%)
Jun 20, 2005 2.187 2.187 2.151 2.175 225,435 -0.01(-0.63%)
Jun 17, 2005 2.179 2.190 2.174 2.188 520,954 +0.01(+0.43%)
Jun 16, 2005 2.149 2.188 2.143 2.179 429,846 +0.04(+1.76%)
Jun 15, 2005 2.132 2.162 2.132 2.141 318,880 +0.02(+1.05%)
Jun 14, 2005 2.106 2.125 2.103 2.119 187,473 +0.01(+0.69%)
Jun 13, 2005 2.091 2.104 2.085 2.104 497,593 +0.02(+0.74%)
Jun 10, 2005 2.130 2.162 2.075 2.089 225,435 -0.04(-2.05%)
Jun 09, 2005 2.087 2.133 2.064 2.133 262,229 +0.04(+2.13%)
Jun 08, 2005 2.155 2.166 2.037 2.088 1,464,747 -0.06(-2.71%)
Jun 07, 2005 2.162 2.162 2.140 2.146 916,927 -0.02(-0.75%)
Jun 06, 2005 2.168 2.187 2.145 2.163 782,016 -0.01(-0.32%)
Jun 03, 2005 2.200 2.221 2.165 2.169 539,059 -0.02(-0.86%)
Jun 02, 2005 2.127 2.205 2.127 2.188 1,335,093 +0.04(+1.87%)
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.