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, 2006 4.049 4.070 3.982 4.024 962,481 +0.01(+0.13%)
Jun 29, 2006 3.767 4.027 3.767 4.019 1,676,166 +0.27(+7.12%)
Jun 28, 2006 3.706 3.759 3.686 3.752 1,045,998 +0.06(+1.69%)
Jun 27, 2006 3.656 3.736 3.656 3.689 1,005,115 +0.03(+0.91%)
Jun 26, 2006 3.620 3.702 3.620 3.656 600,383 +0.04(+0.99%)
Jun 23, 2006 3.621 3.651 3.600 3.620 787,272 -0.04(-1.01%)
Jun 22, 2006 3.599 3.659 3.585 3.656 859,692 +0.05(+1.35%)
Jun 21, 2006 3.561 3.652 3.520 3.608 1,437,882 +0.08(+2.31%)
Jun 20, 2006 3.549 3.674 3.466 3.526 5,503,900 +0.22(+6.71%)
Jun 19, 2006 3.421 3.447 3.274 3.305 784,352 -0.12(-3.55%)
Jun 16, 2006 3.441 3.474 3.412 3.426 343,409 -0.02(-0.67%)
Jun 15, 2006 3.334 3.498 3.334 3.449 884,221 +0.11(+3.33%)
Jun 14, 2006 3.377 3.412 3.309 3.338 1,301,219 -0.05(-1.39%)
Jun 13, 2006 3.484 3.484 3.359 3.385 1,957,669 -0.11(-3.11%)
Jun 12, 2006 3.557 3.630 3.485 3.494 2,786,408 +0.04(+1.01%)
Jun 09, 2006 3.393 3.468 3.376 3.459 1,586,226 +0.05(+1.58%)
Jun 08, 2006 3.446 3.446 3.339 3.405 1,887,585 -0.06(-1.80%)
Jun 07, 2006 3.523 3.523 3.432 3.467 1,240,480 -0.05(-1.41%)
Jun 06, 2006 3.564 3.564 3.490 3.517 1,507,381 -0.05(-1.32%)
Jun 05, 2006 3.561 3.585 3.557 3.564 1,760,267 -0.02(-0.53%)
Jun 02, 2006 3.586 3.625 3.548 3.583 774,424 -0.00(-0.12%)
Jun 01, 2006 3.571 3.597 3.548 3.587 479,488 -0.01(-0.14%)
May 31, 2006 3.626 3.686 3.546 3.592 615,567 -0.04(-1.15%)
May 30, 2006 3.695 3.720 3.621 3.634 836,331 -0.01(-0.21%)
May 26, 2006 3.647 3.698 3.622 3.642 820,562 -0.01(-0.14%)
May 25, 2006 3.601 3.662 3.590 3.647 390,716 +0.06(+1.69%)
May 24, 2006 3.601 3.615 3.547 3.586 789,608 -0.02(-0.64%)
May 23, 2006 3.591 3.652 3.591 3.609 663,458 +0.07(+2.11%)
May 22, 2006 3.614 3.614 3.427 3.535 996,939 -0.10(-2.64%)
May 19, 2006 3.661 3.676 3.579 3.631 505,186 -0.02(-0.56%)
May 18, 2006 3.686 3.733 3.587 3.651 902,326 +0.01(+0.28%)
May 17, 2006 3.639 3.663 3.602 3.641 793,697 -0.06(-1.60%)
May 16, 2006 3.746 3.795 3.680 3.700 1,004,531 -0.06(-1.53%)
May 15, 2006 3.497 3.780 3.497 3.758 2,409,124 +0.07(+1.83%)
May 12, 2006 3.825 3.825 3.660 3.690 2,380,507 -0.13(-3.32%)
May 11, 2006 3.775 3.841 3.619 3.817 4,199,761 +0.00(+0.07%)
May 10, 2006 3.786 3.837 3.786 3.814 411,741 +0.02(+0.52%)
May 09, 2006 3.835 3.870 3.758 3.794 1,151,123 -0.06(-1.47%)
May 08, 2006 3.978 4.002 3.806 3.851 1,957,669 -0.13(-3.35%)
May 05, 2006 4.091 4.112 3.911 3.984 1,530,159 -0.10(-2.43%)
May 04, 2006 4.195 4.195 4.084 4.084 3,137,994 -0.05(-1.28%)
May 03, 2006 4.140 4.150 4.124 4.137 492,337 +0.02(+0.44%)
May 02, 2006 4.075 4.121 4.075 4.119 711,932 +0.06(+1.50%)
May 01, 2006 4.148 4.148 4.054 4.058 1,448,394 -0.03(-0.65%)
Apr 28, 2006 3.930 4.091 3.928 4.085 1,301,803 +0.13(+3.27%)
Apr 27, 2006 3.971 4.018 3.945 3.955 704,924 -0.01(-0.28%)
Apr 26, 2006 3.967 3.990 3.954 3.966 1,292,458 -0.00(-0.02%)
Apr 25, 2006 4.002 4.013 3.964 3.967 783,768 -0.03(-0.77%)
Apr 24, 2006 3.961 4.028 3.942 3.998 902,326 +0.02(+0.39%)
Apr 21, 2006 4.001 4.002 3.918 3.983 963,065 -0.02(-0.41%)
Apr 20, 2006 4.065 4.067 3.979 3.999 405,900 -0.08(-1.89%)
Apr 19, 2006 4.059 4.091 4.049 4.076 843,339 +0.02(+0.42%)
Apr 18, 2006 4.024 4.067 4.003 4.059 1,308,811 +0.04(+1.04%)
Apr 17, 2006 4.011 4.029 3.998 4.017 401,228 +0.02(+0.58%)
Apr 13, 2006 4.113 4.113 3.978 3.994 911,671 -0.12(-2.89%)
Apr 12, 2006 4.007 4.131 4.007 4.113 861,444 +0.04(+1.03%)
Apr 11, 2006 4.138 4.152 4.055 4.071 1,177,404 -0.05(-1.31%)
Apr 10, 2006 4.135 4.199 4.125 4.125 1,285,450 -0.00(-0.04%)
Apr 07, 2006 4.234 4.295 4.120 4.127 1,635,284 -0.10(-2.35%)
Apr 06, 2006 4.046 4.277 4.046 4.226 2,412,628 +0.26(+6.61%)
Apr 05, 2006 3.832 3.966 3.822 3.964 2,284,142 +0.14(+3.56%)
Apr 04, 2006 3.859 3.900 3.772 3.828 3,060,902 -0.08(-1.93%)
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.