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

Gildan Activewear (NY: GIL )

37.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2003 0.5238 0.5255 0.5110 0.5251 172,872 +0.00(+0.40%)
Mar 28, 2003 0.5226 0.5236 0.5129 0.5230 171,687 -0.00(-0.92%)
Mar 27, 2003 0.5245 0.5293 0.5245 0.5278 184,712 +0.00(+0.68%)
Mar 26, 2003 0.5283 0.5289 0.5230 0.5243 119,589 -0.00(-0.76%)
Mar 25, 2003 0.5219 0.5295 0.5219 0.5283 71,043 +0.01(+1.30%)
Mar 24, 2003 0.5200 0.5243 0.5129 0.5215 210,761 -0.00(-0.12%)
Mar 21, 2003 0.5240 0.5289 0.5211 0.5221 333,903 +0.00(+0.24%)
Mar 20, 2003 0.5285 0.5285 0.5131 0.5209 331,535 -0.01(-1.00%)
Mar 19, 2003 0.5278 0.5278 0.5230 0.5262 49,730 +0.00(+0.08%)
Mar 18, 2003 0.5363 0.5363 0.5228 0.5257 92,356 -0.01(-1.19%)
Mar 17, 2003 0.5236 0.5321 0.5236 0.5321 457,045 +0.01(+1.86%)
Mar 14, 2003 0.5213 0.5253 0.5209 0.5224 187,080 +0.00(+0.49%)
Mar 13, 2003 0.5158 0.5257 0.5137 0.5198 232,074 +0.00(+0.90%)
Mar 12, 2003 0.5224 0.5234 0.5152 0.5152 91,172 -0.01(-1.61%)
Mar 11, 2003 0.5253 0.5295 0.5190 0.5236 99,460 -0.00(-0.16%)
Mar 10, 2003 0.5289 0.5369 0.5221 0.5245 214,313 -0.01(-1.43%)
Mar 07, 2003 0.5247 0.5342 0.5217 0.5321 151,559 +0.01(+1.53%)
Mar 06, 2003 0.5264 0.5264 0.5171 0.5240 63,938 -0.00(-0.16%)
Mar 05, 2003 0.5297 0.5302 0.5234 0.5249 151,559 -0.01(-1.11%)
Mar 04, 2003 0.5346 0.5373 0.5291 0.5308 183,528 -0.01(-1.68%)
Mar 03, 2003 0.5350 0.5405 0.5327 0.5399 68,675 +0.00(+0.27%)
Feb 28, 2003 0.5321 0.5388 0.5316 0.5384 88,804 +0.00(+0.91%)
Feb 27, 2003 0.5226 0.5335 0.5226 0.5335 200,105 +0.01(+1.69%)
Feb 26, 2003 0.5369 0.5369 0.5238 0.5247 131,430 -0.01(-2.43%)
Feb 25, 2003 0.5357 0.5435 0.5306 0.5378 188,264 +0.00(+0.28%)
Feb 24, 2003 0.5342 0.5411 0.5342 0.5363 157,479 +0.00(+0.24%)
Feb 21, 2003 0.5376 0.5376 0.5335 0.5350 41,441 -0.01(-0.98%)
Feb 20, 2003 0.5316 0.5403 0.5314 0.5403 137,350 +0.01(+1.67%)
Feb 19, 2003 0.5376 0.5397 0.5207 0.5314 119,589 -0.01(-1.49%)
Feb 18, 2003 0.5291 0.5424 0.5274 0.5395 252,203 +0.01(+1.59%)
Feb 14, 2003 0.5110 0.5316 0.5093 0.5310 129,061 +0.01(+2.11%)
Feb 13, 2003 0.5321 0.5321 0.5194 0.5200 125,509 -0.01(-2.65%)
Feb 12, 2003 0.5327 0.5361 0.5278 0.5342 197,737 -0.00(-0.20%)
Feb 11, 2003 0.5384 0.5384 0.5348 0.5352 63,938 -0.00(-0.43%)
Feb 10, 2003 0.5363 0.5401 0.5278 0.5376 95,908 +0.00(+0.39%)
Feb 07, 2003 0.5454 0.5471 0.5344 0.5354 121,957 -0.01(-1.93%)
Feb 06, 2003 0.5426 0.5464 0.5409 0.5460 266,412 +0.02(+3.11%)
Feb 05, 2003 0.5344 0.5363 0.5285 0.5295 198,921 -0.00(-0.91%)
Feb 04, 2003 0.5350 0.5411 0.5344 0.5344 236,810 -0.01(-1.56%)
Feb 03, 2003 0.5424 0.5492 0.5397 0.5428 132,614 +0.00(+0.08%)
Jan 31, 2003 0.5414 0.5485 0.5397 0.5424 118,405 +0.00(+0.20%)
Jan 30, 2003 0.5295 0.5416 0.5278 0.5414 176,424 +0.01(+2.56%)
Jan 29, 2003 0.5257 0.5287 0.5257 0.5278 52,098 +0.00(+0.85%)
Jan 28, 2003 0.5097 0.5253 0.5097 0.5234 227,338 +0.01(+2.86%)
Jan 27, 2003 0.5029 0.5173 0.5029 0.5088 210,761 -0.00(-0.45%)
Jan 24, 2003 0.5234 0.5234 0.5099 0.5112 114,853 -0.01(-2.50%)
Jan 23, 2003 0.5215 0.5257 0.5211 0.5243 91,172 +0.00(+0.93%)
Jan 22, 2003 0.5304 0.5312 0.5192 0.5194 127,877 -0.01(-2.23%)
Jan 21, 2003 0.5363 0.5363 0.5310 0.5312 49,730 -0.01(-1.06%)
Jan 17, 2003 0.5333 0.5386 0.5333 0.5369 101,828 +0.00(+0.12%)
Jan 16, 2003 0.5373 0.5411 0.5293 0.5363 265,228 -0.00(-0.04%)
Jan 15, 2003 0.5306 0.5365 0.5306 0.5365 85,251 +0.01(+1.15%)
Jan 14, 2003 0.5331 0.5333 0.5245 0.5304 155,111 -0.00(-0.63%)
Jan 13, 2003 0.5437 0.5437 0.5331 0.5338 253,387 -0.01(-1.37%)
Jan 10, 2003 0.5376 0.5437 0.5376 0.5411 125,509 +0.00(+0.79%)
Jan 09, 2003 0.5363 0.5468 0.5363 0.5369 440,468 -0.00(-0.16%)
Jan 08, 2003 0.5363 0.5378 0.5312 0.5378 108,933 +0.00(+0.12%)
Jan 07, 2003 0.5278 0.5376 0.5240 0.5371 840,678 +0.01(+1.96%)
Jan 06, 2003 0.5120 0.5268 0.5120 0.5268 755,427 +0.02(+3.53%)
Jan 03, 2003 0.5015 0.5088 0.5004 0.5088 112,485 +0.01(+1.47%)
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.