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 (%)
Jan 31, 2003 0.5456 0.5529 0.5439 0.5467 117,475 +0.00(+0.20%)
Jan 30, 2003 0.5337 0.5459 0.5320 0.5456 175,038 +0.01(+2.56%)
Jan 29, 2003 0.5299 0.5329 0.5299 0.5320 51,689 +0.00(+0.85%)
Jan 28, 2003 0.5137 0.5295 0.5137 0.5276 225,553 +0.01(+2.86%)
Jan 27, 2003 0.5069 0.5214 0.5069 0.5129 209,106 -0.00(-0.45%)
Jan 24, 2003 0.5276 0.5276 0.5139 0.5152 113,951 -0.01(-2.50%)
Jan 23, 2003 0.5256 0.5299 0.5252 0.5284 90,456 +0.00(+0.94%)
Jan 22, 2003 0.5346 0.5354 0.5233 0.5235 126,873 -0.01(-2.23%)
Jan 21, 2003 0.5405 0.5405 0.5352 0.5354 49,339 -0.01(-1.06%)
Jan 17, 2003 0.5376 0.5429 0.5376 0.5412 101,028 +0.00(+0.12%)
Jan 16, 2003 0.5416 0.5454 0.5335 0.5405 263,145 -0.00(-0.04%)
Jan 15, 2003 0.5348 0.5408 0.5348 0.5408 84,582 +0.01(+1.15%)
Jan 14, 2003 0.5373 0.5376 0.5286 0.5346 153,892 -0.00(-0.63%)
Jan 13, 2003 0.5480 0.5480 0.5373 0.5380 251,397 -0.01(-1.37%)
Jan 10, 2003 0.5418 0.5480 0.5418 0.5454 124,524 +0.00(+0.79%)
Jan 09, 2003 0.5405 0.5512 0.5405 0.5412 437,009 -0.00(-0.16%)
Jan 08, 2003 0.5405 0.5420 0.5354 0.5420 108,077 +0.00(+0.12%)
Jan 07, 2003 0.5320 0.5418 0.5282 0.5414 834,076 +0.01(+1.96%)
Jan 06, 2003 0.5161 0.5310 0.5161 0.5310 749,494 +0.02(+3.53%)
Jan 03, 2003 0.5054 0.5129 0.5044 0.5129 111,601 +0.01(+1.47%)
Jan 02, 2003 0.5001 0.5054 0.4988 0.5054 65,786 +0.01(+1.45%)
Dec 31, 2002 0.4980 0.5005 0.4952 0.4982 158,591 +0.00(+0.04%)
Dec 30, 2002 0.4867 0.4990 0.4867 0.4980 375,921 +0.01(+2.41%)
Dec 27, 2002 0.4950 0.4950 0.4820 0.4863 237,300 -0.01(-2.18%)
Dec 26, 2002 0.4863 0.4988 0.4863 0.4971 63,436 +0.01(+1.43%)
Dec 24, 2002 0.4939 0.4948 0.4897 0.4901 158,591 -0.01(-1.24%)
Dec 23, 2002 0.4980 0.4982 0.4958 0.4963 164,465 +0.00(+0.26%)
Dec 20, 2002 0.4927 0.4961 0.4918 0.4950 187,960 +0.00(+0.22%)
Dec 19, 2002 0.4905 0.4954 0.4899 0.4939 291,339 +0.00(+0.69%)
Dec 18, 2002 0.5065 0.5065 0.4858 0.4905 760,066 -0.02(-3.35%)
Dec 17, 2002 0.5056 0.5093 0.5056 0.5076 156,242 +0.00(+0.55%)
Dec 16, 2002 0.5035 0.5071 0.4999 0.5048 296,038 -0.00(-0.17%)
Dec 13, 2002 0.5150 0.5150 0.4969 0.5056 6,391,844 -0.01(-1.61%)
Dec 12, 2002 0.4980 0.5163 0.4980 0.5139 361,824 +0.02(+3.25%)
Dec 11, 2002 0.4990 0.5012 0.4973 0.4978 122,174 -0.00(-0.26%)
Dec 10, 2002 0.4841 0.4990 0.4837 0.4990 334,805 +0.01(+2.76%)
Dec 09, 2002 0.4980 0.5001 0.4854 0.4856 245,523 -0.00(-0.31%)
Dec 06, 2002 0.4910 0.4975 0.4863 0.4871 341,853 -0.00(-0.74%)
Dec 05, 2002 0.5001 0.5054 0.4865 0.4907 492,222 -0.01(-1.41%)
Dec 04, 2002 0.4714 0.4978 0.4714 0.4978 441,708 +0.01(+2.99%)
Dec 03, 2002 0.4763 0.4873 0.4763 0.4833 284,290 +0.01(+1.84%)
Dec 02, 2002 0.4690 0.4746 0.4690 0.4746 210,281 +0.01(+1.64%)
Nov 29, 2002 0.4535 0.4678 0.4535 0.4669 143,320 +0.02(+4.18%)
Nov 27, 2002 0.4352 0.4482 0.4352 0.4482 108,077 +0.02(+3.49%)
Nov 26, 2002 0.4260 0.4388 0.4243 0.4331 120,999 +0.01(+1.75%)
Nov 25, 2002 0.4192 0.4260 0.4192 0.4256 103,378 +0.01(+1.94%)
Nov 22, 2002 0.4405 0.4405 0.4171 0.4175 377,096 -0.03(-5.76%)
Nov 21, 2002 0.4426 0.4480 0.4420 0.4431 131,572 -0.00(-0.38%)
Nov 20, 2002 0.4480 0.4524 0.4448 0.4448 91,630 -0.00(-0.95%)
Nov 19, 2002 0.4556 0.4571 0.4490 0.4490 43,465 -0.01(-1.40%)
Nov 18, 2002 0.4618 0.4618 0.4554 0.4554 66,961 -0.00(-0.93%)
Nov 15, 2002 0.4671 0.4671 0.4563 0.4597 89,281 -0.01(-1.82%)
Nov 14, 2002 0.4607 0.4682 0.4588 0.4682 213,805 +0.01(+2.80%)
Nov 13, 2002 0.4469 0.4561 0.4469 0.4554 1,543,628 +0.01(+1.90%)
Nov 12, 2002 0.4486 0.4495 0.4469 0.4469 566,232 -0.00(-0.66%)
Nov 11, 2002 0.4586 0.4586 0.4499 0.4499 355,950 -0.01(-1.90%)
Nov 08, 2002 0.4646 0.4646 0.4565 0.4586 200,883 -0.00(-0.78%)
Nov 07, 2002 0.4639 0.4639 0.4605 0.4622 18,796 -0.00(-0.46%)
Nov 06, 2002 0.4703 0.4709 0.4644 0.4644 256,096 -0.01(-1.13%)
Nov 05, 2002 0.4739 0.4739 0.4697 0.4697 35,242 -0.00(-0.81%)
Nov 04, 2002 0.4703 0.4831 0.4703 0.4735 297,213 +0.00(+0.91%)
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.