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

Gildan Activewear (NY: GIL )

35.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2004 0.6036 0.6194 0.6036 0.6143 666,962 +0.01(+2.24%)
Jun 29, 2004 0.5976 0.6010 0.5920 0.6008 171,704 +0.01(+0.93%)
Jun 28, 2004 0.5864 0.5961 0.5807 0.5952 362,098 +0.01(+0.98%)
Jun 25, 2004 0.5877 0.5897 0.5770 0.5894 376,115 +0.00(+0.18%)
Jun 24, 2004 0.5854 0.5884 0.5794 0.5884 176,377 +0.01(+1.29%)
Jun 23, 2004 0.5832 0.5832 0.5747 0.5809 160,024 -0.00(-0.77%)
Jun 22, 2004 0.5886 0.5890 0.5854 0.5854 134,326 +0.00(+0.37%)
Jun 21, 2004 0.5843 0.5852 0.5826 0.5832 100,453 -0.01(-1.52%)
Jun 18, 2004 0.5841 0.5948 0.5841 0.5922 112,133 +0.01(+1.65%)
Jun 17, 2004 0.5742 0.5830 0.5742 0.5826 197,402 +0.00(+0.78%)
Jun 16, 2004 0.5702 0.5792 0.5691 0.5781 102,789 +0.00(+0.04%)
Jun 15, 2004 0.5802 0.5826 0.5779 0.5779 53,730 -0.00(-0.37%)
Jun 14, 2004 0.5961 0.5961 0.5800 0.5800 92,276 -0.02(-3.21%)
Jun 10, 2004 0.5993 0.5993 0.5993 0.5993 1,168 -0.00(-0.32%)
Jun 09, 2004 0.6014 0.6066 0.5961 0.6012 216,091 +0.01(+0.86%)
Jun 08, 2004 0.5939 0.5971 0.5886 0.5961 99,285 -0.00(-0.18%)
Jun 07, 2004 0.5929 0.5971 0.5929 0.5971 192,729 +0.01(+1.09%)
Jun 04, 2004 0.5933 0.5971 0.5907 0.5907 53,730 -0.00(-0.25%)
Jun 03, 2004 0.6111 0.6111 0.5922 0.5922 126,150 -0.02(-2.91%)
Jun 02, 2004 0.6179 0.6185 0.6100 0.6100 40,882 -0.01(-1.01%)
Jun 01, 2004 0.6132 0.6162 0.6132 0.6162 120,310 +0.00(+0.31%)
May 28, 2004 0.6078 0.6173 0.6078 0.6143 501,097 +0.00(+0.56%)
May 27, 2004 0.6104 0.6123 0.6072 0.6108 86,436 +0.01(+1.28%)
May 26, 2004 0.6145 0.6151 0.6029 0.6031 102,789 -0.01(-1.78%)
May 25, 2004 0.6121 0.6149 0.6121 0.6141 127,318 +0.01(+0.84%)
May 24, 2004 0.6113 0.6117 0.6089 0.6089 37,377 -0.00(-0.59%)
May 21, 2004 0.6113 0.6179 0.6113 0.6126 50,226 -0.00(-0.14%)
May 20, 2004 0.6078 0.6143 0.6078 0.6134 56,066 +0.01(+1.42%)
May 19, 2004 0.5993 0.6111 0.5993 0.6048 313,040 +0.01(+1.18%)
May 18, 2004 0.5950 0.5978 0.5899 0.5978 77,091 +0.00(+0.65%)
May 17, 2004 0.5965 0.5993 0.5939 0.5939 25,697 -0.01(-1.00%)
May 14, 2004 0.6100 0.6100 0.5956 0.5999 88,772 -0.01(-1.65%)
May 13, 2004 0.6089 0.6119 0.6076 0.6100 96,949 +0.00(+0.07%)
May 12, 2004 0.6019 0.6098 0.5974 0.6096 191,561 +0.01(+1.68%)
May 11, 2004 0.5897 0.6004 0.5897 0.5995 126,150 +0.01(+2.11%)
May 10, 2004 0.5813 0.5871 0.5813 0.5871 586,366 +0.00(+0.66%)
May 07, 2004 0.5852 0.5862 0.5832 0.5832 310,704 -0.00(-0.37%)
May 06, 2004 0.5864 0.5931 0.5852 0.5854 246,460 -0.01(-1.76%)
May 05, 2004 0.6078 0.6111 0.5924 0.5959 1,666,822 -0.03(-4.72%)
May 04, 2004 0.6245 0.6335 0.6243 0.6254 149,511 +0.00(+0.21%)
May 03, 2004 0.6292 0.6292 0.6215 0.6241 199,738 -0.00(-0.03%)
Apr 30, 2004 0.6267 0.6267 0.6233 0.6243 170,536 -0.00(-0.71%)
Apr 29, 2004 0.6325 0.6357 0.6288 0.6288 123,814 -0.00(-0.34%)
Apr 28, 2004 0.6464 0.6474 0.6310 0.6310 203,242 -0.03(-3.91%)
Apr 27, 2004 0.6554 0.6626 0.6551 0.6566 110,965 +0.00(+0.07%)
Apr 26, 2004 0.6573 0.6573 0.6545 0.6562 46,722 -0.00(-0.13%)
Apr 23, 2004 0.6517 0.6592 0.6502 0.6571 183,385 +0.01(+0.99%)
Apr 22, 2004 0.6335 0.6507 0.6335 0.6507 231,275 +0.02(+2.95%)
Apr 21, 2004 0.6376 0.6376 0.6288 0.6320 120,310 -0.01(-0.91%)
Apr 20, 2004 0.6387 0.6421 0.6378 0.6378 82,932 -0.00(-0.13%)
Apr 19, 2004 0.6393 0.6400 0.6380 0.6387 109,797 -0.00(-0.10%)
Apr 16, 2004 0.6378 0.6451 0.6378 0.6393 289,678 -0.00(-0.13%)
Apr 15, 2004 0.6404 0.6421 0.6370 0.6402 96,949 -0.00(-0.03%)
Apr 14, 2004 0.6389 0.6442 0.6357 0.6404 607,391 -0.00(-0.27%)
Apr 13, 2004 0.6442 0.6517 0.6393 0.6421 209,082 -0.01(-1.12%)
Apr 12, 2004 0.6517 0.6528 0.6492 0.6494 244,124 -0.01(-0.98%)
Apr 08, 2004 0.6592 0.6643 0.6521 0.6558 113,301 -0.01(-1.16%)
Apr 07, 2004 0.6817 0.6873 0.6507 0.6635 195,066 -0.01(-2.15%)
Apr 06, 2004 0.6688 0.6806 0.6663 0.6780 202,074 +0.01(+1.70%)
Apr 05, 2004 0.6419 0.6667 0.6419 0.6667 253,469 +0.02(+3.87%)
Apr 02, 2004 0.6507 0.6507 0.6284 0.6419 297,855 -0.01(-2.06%)
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.