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 (%)
Jun 28, 2002 0.4873 0.4873 0.4735 0.4797 286,640 -0.01(-2.00%)
Jun 27, 2002 0.4958 0.4980 0.4895 0.4895 125,698 -0.00(-0.30%)
Jun 26, 2002 0.4937 0.4980 0.4873 0.4910 123,349 -0.01(-1.41%)
Jun 25, 2002 0.4916 0.5033 0.4916 0.4980 232,601 +0.00(+0.00%)
Jun 21, 2002 0.4961 0.4980 0.4937 0.4980 219,679 -0.00(-0.04%)
Jun 20, 2002 0.5214 0.5214 0.4982 0.4982 485,174 -0.01(-2.82%)
Jun 19, 2002 0.5076 0.5141 0.5065 0.5127 795,309 +0.00(+0.42%)
Jun 18, 2002 0.5065 0.5107 0.5033 0.5105 285,465 +0.00(+0.80%)
Jun 17, 2002 0.5054 0.5103 0.5001 0.5065 420,562 +0.01(+1.28%)
Jun 14, 2002 0.4810 0.5001 0.4810 0.5001 1,023,212 +0.02(+4.86%)
Jun 12, 2002 0.4820 0.4820 0.4746 0.4769 243,174 -0.01(-1.06%)
Jun 11, 2002 0.4884 0.4886 0.4790 0.4820 451,106 -0.01(-1.31%)
Jun 10, 2002 0.4895 0.4927 0.4884 0.4884 387,669 -0.00(-0.43%)
Jun 07, 2002 0.4958 0.5007 0.4841 0.4905 392,368 -0.01(-1.83%)
Jun 06, 2002 0.5001 0.5076 0.4986 0.4997 106,902 -0.00(-0.55%)
Jun 05, 2002 0.4844 0.5039 0.4844 0.5024 85,757 +0.02(+3.55%)
May 31, 2002 0.4795 0.4852 0.4795 0.4852 66,961 +0.01(+1.79%)
May 28, 2002 0.4661 0.4767 0.4661 0.4767 176,213 +0.01(+2.28%)
May 27, 2002 0.4661 0.4661 0.4639 0.4661 11,747 +0.00(+0.00%)
May 24, 2002 0.4661 0.4661 0.4639 0.4661 11,747 +0.00(+0.05%)
May 23, 2002 0.4629 0.4671 0.4620 0.4658 203,232 +0.00(+0.92%)
May 22, 2002 0.4635 0.4635 0.4575 0.4616 79,883 -0.00(-0.50%)
May 21, 2002 0.4633 0.4639 0.4578 0.4639 140,970 +0.00(+0.00%)
May 20, 2002 0.4650 0.4650 0.4639 0.4639 37,592 +0.00(+0.79%)
May 17, 2002 0.4599 0.4603 0.4575 0.4603 71,660 -0.00(-0.32%)
May 16, 2002 0.4597 0.4648 0.4597 0.4618 203,232 +0.00(+0.00%)
May 15, 2002 0.4618 0.4639 0.4609 0.4618 110,427 -0.00(-0.46%)
May 14, 2002 0.4682 0.4690 0.4588 0.4639 8,575,715 -0.00(-0.23%)
May 13, 2002 0.4299 0.4699 0.4299 0.4650 1,399,133 +0.04(+8.17%)
May 10, 2002 0.4086 0.4301 0.4086 0.4299 549,785 +0.03(+6.20%)
May 09, 2002 0.4097 0.4097 0.4033 0.4048 209,106 +0.01(+1.66%)
May 08, 2002 0.3969 0.3982 0.3960 0.3982 29,368 +0.00(+0.43%)
May 07, 2002 0.4001 0.4090 0.3937 0.3965 97,504 -0.01(-1.43%)
May 06, 2002 0.4035 0.4065 0.4022 0.4022 90,456 -0.00(-0.47%)
May 03, 2002 0.4033 0.4056 0.4003 0.4041 133,922 -0.00(-0.05%)
May 02, 2002 0.3969 0.4043 0.3954 0.4043 145,669 +0.01(+3.26%)
May 01, 2002 0.3948 0.3948 0.3894 0.3916 56,388 -0.00(-1.08%)
Apr 30, 2002 0.3888 0.3958 0.3871 0.3958 99,854 +0.01(+1.92%)
Apr 29, 2002 0.3916 0.3916 0.3884 0.3884 22,320 -0.00(-1.14%)
Apr 26, 2002 0.3948 0.3967 0.3905 0.3928 52,863 -0.00(-0.65%)
Apr 25, 2002 0.3973 0.3973 0.3920 0.3954 45,815 -0.00(-0.85%)
Apr 24, 2002 0.3990 0.4011 0.3967 0.3988 57,563 -0.00(-0.05%)
Apr 23, 2002 0.4011 0.4011 0.3958 0.3990 173,863 -0.00(-0.58%)
Apr 22, 2002 0.4086 0.4088 0.4011 0.4014 777,688 -0.01(-2.28%)
Apr 19, 2002 0.4090 0.4109 0.4086 0.4107 277,242 +0.00(+0.52%)
Apr 18, 2002 0.4043 0.4103 0.4043 0.4086 892,814 +0.01(+1.59%)
Apr 17, 2002 0.3946 0.4033 0.3916 0.4022 149,193 +0.01(+3.34%)
Apr 16, 2002 0.3809 0.3960 0.3805 0.3892 192,659 +0.01(+2.18%)
Apr 15, 2002 0.3703 0.3809 0.3701 0.3809 285,465 +0.01(+2.64%)
Apr 12, 2002 0.3709 0.3711 0.3688 0.3711 133,922 -0.00(-0.06%)
Apr 11, 2002 0.3762 0.3762 0.3709 0.3714 36,417 -0.00(-0.74%)
Apr 10, 2002 0.3724 0.3767 0.3703 0.3741 112,776 +0.00(+0.51%)
Apr 09, 2002 0.3650 0.3722 0.3650 0.3722 71,660 +0.01(+1.39%)
Apr 08, 2002 0.3641 0.3671 0.3637 0.3671 31,718 +0.00(+0.58%)
Apr 05, 2002 0.3660 0.3660 0.3639 0.3650 18,796 -0.00(-0.52%)
Apr 04, 2002 0.3671 0.3686 0.3660 0.3669 76,359 +0.00(+0.06%)
Apr 03, 2002 0.3686 0.3701 0.3660 0.3667 38,766 -0.00(-0.12%)
Apr 02, 2002 0.3603 0.3671 0.3603 0.3671 3,171,839 +0.01(+1.47%)
Apr 01, 2002 0.3667 0.3682 0.3618 0.3618 176,213 -0.01(-2.02%)
Mar 29, 2002 0.3660 0.3692 0.3660 0.3692 59,912 +0.00(+0.00%)
Mar 28, 2002 0.3660 0.3692 0.3660 0.3692 59,912 +0.00(+0.58%)
Mar 27, 2002 0.3669 0.3671 0.3660 0.3671 2,701,937 +0.00(+0.58%)
Mar 26, 2002 0.3662 0.3662 0.3650 0.3650 24,669 +0.00(+0.23%)
Mar 25, 2002 0.3633 0.3641 0.3622 0.3641 77,533 +0.00(+0.23%)
Mar 22, 2002 0.3641 0.3648 0.3616 0.3633 120,999 -0.00(-0.18%)
Mar 21, 2002 0.3479 0.3639 0.3479 0.3639 182,087 +0.01(+3.95%)
Mar 20, 2002 0.3475 0.3507 0.3475 0.3501 32,893 +0.00(+0.92%)
Mar 19, 2002 0.3437 0.3479 0.3437 0.3469 29,368 +0.00(+1.24%)
Mar 18, 2002 0.3413 0.3437 0.3413 0.3426 57,563 +0.00(+0.63%)
Mar 15, 2002 0.3445 0.3445 0.3396 0.3405 132,747 -0.01(-1.54%)
Mar 14, 2002 0.3494 0.3509 0.3448 0.3458 159,766 -0.00(-0.43%)
Mar 13, 2002 0.3545 0.3556 0.3456 0.3473 303,086 -0.01(-1.92%)
Mar 12, 2002 0.3637 0.3637 0.3539 0.3541 405,290 -0.01(-2.23%)
Mar 11, 2002 0.3624 0.3639 0.3618 0.3622 29,368 -0.00(-0.06%)
Mar 08, 2002 0.3679 0.3679 0.3614 0.3624 103,378 -0.00(-1.22%)
Mar 07, 2002 0.3684 0.3709 0.3660 0.3669 5,991,253 -0.00(-0.06%)
Mar 06, 2002 0.3639 0.3701 0.3639 0.3671 184,436 +0.00(+1.23%)
Mar 05, 2002 0.3611 0.3639 0.3605 0.3626 234,951 +0.00(+0.24%)
Mar 04, 2002 0.3596 0.3635 0.3596 0.3618 400,591 +0.00(+0.53%)
Mar 01, 2002 0.3573 0.3605 0.3565 0.3599 79,883 +0.00(+0.96%)
Feb 28, 2002 0.3543 0.3594 0.3543 0.3565 626,144 +0.01(+2.76%)
Feb 27, 2002 0.3431 0.3479 0.3431 0.3469 292,514 +0.00(+0.93%)
Feb 26, 2002 0.3479 0.3479 0.3435 0.3437 542,737 -0.00(-0.92%)
Feb 25, 2002 0.3448 0.3469 0.3431 0.3469 710,727 -0.00(-0.55%)
Feb 22, 2002 0.3558 0.3558 0.3484 0.3488 272,543 -0.01(-2.56%)
Feb 21, 2002 0.3596 0.3596 0.3556 0.3579 626,144 -0.00(-0.77%)
Feb 20, 2002 0.3596 0.3607 0.3533 0.3607 514,542 +0.00(+0.30%)
Feb 19, 2002 0.3586 0.3614 0.3586 0.3596 729,523 -0.00(-0.12%)
Feb 18, 2002 0.3618 0.3639 0.3575 0.3601 608,523 +0.00(+0.00%)
Feb 15, 2002 0.3618 0.3639 0.3575 0.3601 352,426 +0.00(+0.12%)
Feb 14, 2002 0.3575 0.3622 0.3575 0.3596 778,862 +0.00(+0.00%)
Feb 13, 2002 0.3490 0.3616 0.3490 0.3596 555,659 +0.01(+2.67%)
Feb 12, 2002 0.3479 0.3507 0.3426 0.3503 179,737 +0.00(+0.67%)
Feb 11, 2002 0.3422 0.3511 0.3422 0.3479 417,038 +0.01(+1.87%)
Feb 08, 2002 0.3320 0.3477 0.3309 0.3416 543,911 +0.02(+6.08%)
Feb 07, 2002 0.3033 0.3320 0.3033 0.3220 419,387 +0.02(+7.84%)
Feb 06, 2002 0.3033 0.3033 0.2969 0.2986 1,631,735 -0.00(-1.54%)
Feb 05, 2002 0.3064 0.3064 0.2990 0.3033 3,171,839 -0.01(-1.72%)
Feb 04, 2002 0.3288 0.3288 0.3050 0.3086 240,824 -0.02(-6.15%)
Feb 01, 2002 0.3294 0.3320 0.3277 0.3288 1,872,560 -0.00(-0.26%)
Jan 31, 2002 0.3326 0.3426 0.3277 0.3296 270,193 -0.00(-1.02%)
Jan 30, 2002 0.3313 0.3562 0.3277 0.3330 495,746 -0.01(-2.61%)
Jan 29, 2002 0.3354 0.3603 0.3354 0.3420 388,844 +0.01(+1.97%)
Jan 28, 2002 0.3401 0.3401 0.3354 0.3354 51,689 -0.01(-1.50%)
Jan 25, 2002 0.3320 0.3405 0.3271 0.3405 247,873 +0.01(+1.91%)
Jan 24, 2002 0.3341 0.3396 0.3333 0.3341 244,349 -0.00(-0.70%)
Jan 23, 2002 0.3309 0.3373 0.3256 0.3365 523,940 +0.01(+1.67%)
Jan 22, 2002 0.3407 0.3522 0.3309 0.3309 243,174 -0.01(-2.87%)
Jan 21, 2002 0.3371 0.3416 0.3371 0.3407 412,339 +0.00(+0.00%)
Jan 18, 2002 0.3371 0.3416 0.3371 0.3407 412,339 +0.00(+0.88%)
Jan 17, 2002 0.3313 0.3396 0.3313 0.3377 419,387 +0.00(+1.28%)
Jan 16, 2002 0.3209 0.3345 0.3203 0.3335 778,862 +0.01(+3.78%)
Jan 15, 2002 0.3096 0.3245 0.3096 0.3213 399,416 +0.01(+3.42%)
Jan 14, 2002 0.3016 0.3118 0.3016 0.3107 6,461,155 +0.01(+2.74%)
Jan 11, 2002 0.3050 0.3079 0.3022 0.3024 115,126 -0.00(-1.32%)
Jan 10, 2002 0.3150 0.3171 0.3064 0.3064 276,067 +0.00(+0.42%)
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.