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 (%)
Feb 28, 2007 4.412 4.412 4.327 4.368 756,800 -0.02(-0.42%)
Feb 27, 2007 4.505 4.505 4.386 4.386 1,269,625 -0.14(-2.99%)
Feb 26, 2007 4.527 4.546 4.500 4.521 405,048 -0.00(-0.09%)
Feb 23, 2007 4.488 4.532 4.482 4.526 315,629 +0.02(+0.54%)
Feb 22, 2007 4.505 4.518 4.483 4.501 357,082 -0.00(-0.07%)
Feb 21, 2007 4.505 4.559 4.482 4.505 861,615 -0.01(-0.30%)
Feb 20, 2007 4.483 4.538 4.483 4.518 801,213 -0.03(-0.59%)
Feb 16, 2007 4.471 4.553 4.467 4.545 840,297 +0.07(+1.47%)
Feb 15, 2007 4.493 4.493 4.466 4.479 869,314 +0.00(+0.00%)
Feb 14, 2007 4.420 4.489 4.395 4.479 1,110,507 +0.08(+1.82%)
Feb 13, 2007 4.348 4.422 4.331 4.399 983,041 -0.00(-0.08%)
Feb 12, 2007 4.383 4.434 4.371 4.402 717,717 +0.02(+0.44%)
Feb 09, 2007 4.483 4.502 4.345 4.383 1,460,305 -0.10(-2.24%)
Feb 08, 2007 4.462 4.500 4.386 4.483 1,055,849 +0.03(+0.68%)
Feb 07, 2007 4.413 4.472 4.387 4.453 1,502,942 +0.04(+0.96%)
Feb 06, 2007 4.306 4.421 4.274 4.411 1,455,568 +0.13(+3.08%)
Feb 05, 2007 4.373 4.376 4.241 4.279 1,049,927 -0.09(-2.14%)
Feb 02, 2007 4.334 4.391 4.330 4.373 1,083,681 -0.01(-0.13%)
Feb 01, 2007 4.154 4.437 4.154 4.379 3,717,087 +0.17(+4.05%)
Jan 31, 2007 4.123 4.208 4.084 4.208 1,731,522 +0.03(+0.63%)
Jan 30, 2007 4.246 4.246 4.163 4.182 1,746,918 -0.05(-1.12%)
Jan 29, 2007 4.280 4.282 4.199 4.229 1,685,332 -0.07(-1.65%)
Jan 26, 2007 4.329 4.348 4.261 4.300 1,495,244 -0.01(-0.18%)
Jan 25, 2007 4.285 4.373 4.285 4.308 1,213,960 -0.08(-1.85%)
Jan 24, 2007 4.428 4.428 4.352 4.389 1,007,883 -0.03(-0.63%)
Jan 23, 2007 4.344 4.418 4.332 4.417 956,363 +0.08(+1.83%)
Jan 22, 2007 4.413 4.421 4.315 4.337 1,204,485 -0.07(-1.59%)
Jan 19, 2007 4.370 4.444 4.345 4.407 1,324,697 +0.04(+0.85%)
Jan 18, 2007 4.376 4.455 4.348 4.370 769,236 -0.01(-0.12%)
Jan 17, 2007 4.433 4.435 4.323 4.375 1,428,328 -0.07(-1.50%)
Jan 16, 2007 4.395 4.444 4.392 4.442 1,727,376 +0.05(+1.06%)
Jan 12, 2007 4.304 4.410 4.304 4.396 1,200,932 +0.10(+2.42%)
Jan 11, 2007 4.166 4.318 4.163 4.292 1,449,646 +0.13(+3.02%)
Jan 10, 2007 4.105 4.174 4.072 4.166 1,327,658 +0.07(+1.59%)
Jan 09, 2007 4.032 4.162 4.005 4.101 1,829,231 +0.06(+1.42%)
Jan 08, 2007 4.066 4.068 3.970 4.044 1,123,949 +0.02(+0.59%)
Jan 05, 2007 3.967 4.044 3.937 4.020 1,135,793 +0.05(+1.36%)
Jan 04, 2007 3.935 3.979 3.903 3.966 1,093,748 +0.00(+0.06%)
Jan 03, 2007 3.954 4.044 3.912 3.963 2,442,133 +0.03(+0.66%)
Dec 29, 2006 3.948 3.962 3.922 3.937 471,371 -0.03(-0.74%)
Dec 28, 2006 3.964 3.987 3.964 3.967 545,393 -0.01(-0.34%)
Dec 27, 2006 3.964 3.988 3.938 3.980 597,505 +0.03(+0.68%)
Dec 26, 2006 3.959 3.990 3.934 3.953 365,372 -0.02(-0.51%)
Dec 22, 2006 4.024 4.024 3.971 3.973 394,389 -0.04(-1.01%)
Dec 21, 2006 4.057 4.076 4.000 4.014 588,622 -0.04(-1.04%)
Dec 20, 2006 3.960 4.067 3.960 4.056 622,376 +0.04(+1.05%)
Dec 19, 2006 4.040 4.046 3.995 4.014 1,090,787 -0.07(-1.68%)
Dec 18, 2006 4.090 4.126 4.059 4.082 999,592 -0.03(-0.66%)
Dec 15, 2006 4.179 4.222 4.096 4.109 895,369 -0.09(-2.17%)
Dec 14, 2006 4.192 4.231 4.169 4.201 772,197 +0.03(+0.67%)
Dec 13, 2006 4.189 4.253 4.168 4.173 534,142 -0.03(-0.62%)
Dec 12, 2006 4.222 4.228 4.179 4.199 1,038,084 -0.02(-0.56%)
Dec 11, 2006 4.286 4.286 4.191 4.223 914,911 -0.07(-1.61%)
Dec 08, 2006 4.393 4.393 4.260 4.292 975,313 -0.04(-0.82%)
Dec 07, 2006 4.340 4.385 3.973 4.327 4,786,557 -0.19(-4.12%)
Dec 06, 2006 4.554 4.554 4.497 4.513 622,376 -0.07(-1.51%)
Dec 05, 2006 4.567 4.608 4.559 4.582 479,070 +0.01(+0.20%)
Dec 04, 2006 4.565 4.573 4.507 4.573 1,338,909 -0.00(-0.06%)
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.