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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 0.5849 0.5849 0.5754 0.5754 213,129 -0.01(-2.15%)
Oct 30, 2003 0.5912 0.5912 0.5880 0.5880 50,914 -0.00(-0.54%)
Oct 29, 2003 0.5836 0.5922 0.5836 0.5912 322,062 +0.01(+1.27%)
Oct 28, 2003 0.5849 0.5849 0.5834 0.5838 281,805 -0.00(-0.11%)
Oct 27, 2003 0.5990 0.5990 0.5781 0.5844 108,933 -0.01(-1.56%)
Oct 24, 2003 0.5870 0.5937 0.5870 0.5937 43,810 +0.00(+0.82%)
Oct 23, 2003 0.5806 0.5889 0.5568 0.5889 318,510 +0.00(+0.72%)
Oct 22, 2003 0.5901 0.5965 0.5846 0.5846 502,039 -0.01(-1.60%)
Oct 21, 2003 0.5933 0.5935 0.5929 0.5941 23,681 -0.00(-0.35%)
Oct 20, 2003 0.6039 0.6039 0.5963 0.5963 31,969 -0.01(-0.98%)
Oct 17, 2003 0.6022 0.6022 0.6022 0.6022 13,024 +0.00(+0.14%)
Oct 16, 2003 0.6100 0.6117 0.6003 0.6013 336,271 -0.01(-1.39%)
Oct 15, 2003 0.6079 0.6079 0.6077 0.6098 258,123 +0.00(+0.31%)
Oct 14, 2003 0.6072 0.6087 0.6072 0.6079 17,760 +0.00(+0.14%)
Oct 13, 2003 0.6102 0.6102 0.6089 0.6070 200,105 -0.00(-0.69%)
Oct 10, 2003 0.6121 0.6121 0.6102 0.6112 23,681 -0.00(-0.17%)
Oct 09, 2003 0.6123 0.6123 0.6123 0.6123 24,865 +0.00(+0.55%)
Oct 08, 2003 0.6134 0.6134 0.6036 0.6089 88,804 -0.00(-0.59%)
Oct 07, 2003 0.6121 0.6138 0.6117 0.6125 269,964 +0.00(+0.73%)
Oct 06, 2003 0.5984 0.6108 0.5984 0.6081 72,227 +0.01(+1.41%)
Oct 03, 2003 0.5952 0.5996 0.5952 0.5996 229,706 +0.00(+0.04%)
Oct 02, 2003 0.5946 0.5994 0.5946 0.5994 195,369 +0.01(+1.03%)
Oct 01, 2003 0.5988 0.5988 0.5927 0.5933 140,902 -0.00(-0.07%)
Sep 30, 2003 0.5954 0.5954 0.5920 0.5937 163,399 +0.00(+0.11%)
Sep 29, 2003 0.5880 0.5937 0.5880 0.5931 152,743 +0.00(+0.29%)
Sep 26, 2003 0.5948 0.5973 0.5912 0.5914 174,056 -0.01(-1.44%)
Sep 25, 2003 0.6074 0.6098 0.6001 0.6001 59,202 -0.01(-0.87%)
Sep 24, 2003 0.6112 0.6112 0.6053 0.6053 227,338 -0.01(-0.97%)
Sep 23, 2003 0.5952 0.6123 0.5952 0.6112 133,798 +0.01(+2.22%)
Sep 22, 2003 0.5895 0.5994 0.5874 0.5979 153,927 +0.01(+2.13%)
Sep 19, 2003 0.5811 0.5811 0.5811 0.5855 162,215 +0.01(+1.39%)
Sep 18, 2003 0.5758 0.5777 0.5737 0.5775 579,002 +0.00(+0.11%)
Sep 17, 2003 0.5882 0.5882 0.5756 0.5768 262,860 -0.01(-2.43%)
Sep 16, 2003 0.5977 0.5977 0.5912 0.5912 211,945 -0.01(-2.10%)
Sep 15, 2003 0.6055 0.6106 0.6009 0.6039 1,472,964 -0.00(-0.14%)
Sep 12, 2003 0.6457 0.6457 0.5842 0.6047 1,527,430 -0.04(-6.31%)
Sep 11, 2003 0.6469 0.6469 0.6440 0.6455 82,883 -0.00(-0.71%)
Sep 10, 2003 0.6499 0.6501 0.6455 0.6501 50,914 +0.00(+0.23%)
Sep 09, 2003 0.6455 0.6486 0.6421 0.6486 298,381 -0.00(-0.10%)
Sep 08, 2003 0.6442 0.6493 0.6423 0.6493 47,362 +0.00(+0.52%)
Sep 05, 2003 0.6440 0.6463 0.6433 0.6459 54,466 +0.01(+0.82%)
Sep 04, 2003 0.6436 0.6436 0.6398 0.6406 36,705 +0.00(+0.23%)
Sep 03, 2003 0.6334 0.6398 0.6334 0.6391 237,995 +0.00(+0.63%)
Sep 02, 2003 0.6296 0.6362 0.6296 0.6351 223,786 +0.01(+0.94%)
Aug 29, 2003 0.6302 0.6302 0.6292 0.6292 243,915 -0.00(-0.20%)
Aug 28, 2003 0.6296 0.6328 0.6296 0.6305 350,480 +0.00(+0.30%)
Aug 27, 2003 0.6294 0.6294 0.6267 0.6286 113,669 -0.00(-0.43%)
Aug 26, 2003 0.6298 0.6334 0.6294 0.6313 40,257 +0.00(+0.03%)
Aug 25, 2003 0.6302 0.6328 0.6288 0.6311 174,056 +0.00(+0.47%)
Aug 22, 2003 0.6271 0.6288 0.6214 0.6281 297,197 -0.00(-0.07%)
Aug 21, 2003 0.6288 0.6292 0.6286 0.6286 40,257 -0.00(-0.13%)
Aug 20, 2003 0.6324 0.6324 0.6271 0.6294 80,515 -0.00(-0.77%)
Aug 19, 2003 0.6338 0.6343 0.6307 0.6343 288,909 -0.00(-0.33%)
Aug 18, 2003 0.6355 0.6391 0.6349 0.6364 105,380 -0.00(-0.20%)
Aug 15, 2003 0.6374 0.6376 0.6364 0.6376 10,656 +0.00(+0.17%)
Aug 14, 2003 0.6404 0.6404 0.6355 0.6366 93,540 -0.01(-0.92%)
Aug 13, 2003 0.6412 0.6425 0.6412 0.6425 14,208 -0.00(-0.23%)
Aug 12, 2003 0.6417 0.6440 0.6379 0.6440 39,073 +0.00(+0.33%)
Aug 11, 2003 0.6389 0.6457 0.6389 0.6419 108,933 +0.00(+0.46%)
Aug 08, 2003 0.6429 0.6448 0.6366 0.6389 387,185 +0.00(+0.40%)
Aug 07, 2003 0.6186 0.6398 0.6049 0.6364 390,738 +0.02(+3.22%)
Aug 06, 2003 0.6186 0.6231 0.6125 0.6165 129,061 +0.00(+0.48%)
Aug 05, 2003 0.6043 0.6136 0.6043 0.6136 50,914 +0.01(+1.75%)
Aug 04, 2003 0.6015 0.6030 0.5967 0.6030 63,938 -0.00(-0.28%)
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.