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

Gildan Activewear (NY: GIL )

35.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2003 0.5893 0.5919 0.5853 0.5870 524,072 -0.00(-0.40%)
Apr 29, 2003 0.5872 0.5900 0.5853 0.5893 144,531 +0.00(+0.00%)
Apr 28, 2003 0.5830 0.5925 0.5830 0.5893 148,056 +0.01(+1.47%)
Apr 25, 2003 0.5908 0.5908 0.5808 0.5808 75,203 -0.01(-1.09%)
Apr 24, 2003 0.5878 0.5878 0.5853 0.5872 22,325 -0.00(-0.36%)
Apr 23, 2003 0.5923 0.5925 0.5861 0.5893 90,478 +0.00(+0.04%)
Apr 22, 2003 0.5781 0.5891 0.5781 0.5891 294,937 +0.01(+1.95%)
Apr 21, 2003 0.5791 0.5798 0.5740 0.5778 96,354 -0.00(-0.11%)
Apr 17, 2003 0.5642 0.5878 0.5642 0.5785 1,286,679 +0.01(+2.60%)
Apr 16, 2003 0.5372 0.5653 0.5372 0.5638 578,124 +0.03(+4.91%)
Apr 15, 2003 0.5281 0.5383 0.5266 0.5374 81,078 +0.01(+2.31%)
Apr 14, 2003 0.5106 0.5264 0.5104 0.5253 45,826 +0.01(+2.83%)
Apr 11, 2003 0.5191 0.5202 0.5108 0.5108 34,076 -0.01(-2.00%)
Apr 10, 2003 0.5244 0.5274 0.5213 0.5213 34,076 +0.00(+0.20%)
Apr 09, 2003 0.5151 0.5240 0.5151 0.5202 55,227 +0.00(+0.70%)
Apr 08, 2003 0.5136 0.5174 0.5136 0.5166 132,780 +0.00(+0.58%)
Apr 07, 2003 0.5140 0.5144 0.5085 0.5136 216,209 -0.01(-1.07%)
Apr 04, 2003 0.5149 0.5213 0.5149 0.5191 57,577 +0.00(+0.62%)
Apr 03, 2003 0.5238 0.5238 0.5138 0.5159 123,380 -0.01(-1.50%)
Apr 02, 2003 0.5242 0.5281 0.5238 0.5238 63,452 +0.00(+0.12%)
Apr 01, 2003 0.5319 0.5319 0.5230 0.5232 50,527 -0.01(-1.13%)
Mar 31, 2003 0.5279 0.5296 0.5149 0.5291 171,557 +0.00(+0.40%)
Mar 28, 2003 0.5266 0.5276 0.5168 0.5270 170,382 -0.00(-0.92%)
Mar 27, 2003 0.5285 0.5334 0.5285 0.5319 183,307 +0.00(+0.68%)
Mar 26, 2003 0.5323 0.5330 0.5270 0.5283 118,680 -0.00(-0.76%)
Mar 25, 2003 0.5259 0.5336 0.5259 0.5323 70,503 +0.01(+1.30%)
Mar 24, 2003 0.5240 0.5283 0.5168 0.5255 209,158 -0.00(-0.12%)
Mar 21, 2003 0.5281 0.5330 0.5251 0.5261 331,364 +0.00(+0.24%)
Mar 20, 2003 0.5325 0.5325 0.5170 0.5249 329,014 -0.01(-1.00%)
Mar 19, 2003 0.5319 0.5319 0.5270 0.5302 49,352 +0.00(+0.08%)
Mar 18, 2003 0.5404 0.5404 0.5268 0.5298 91,653 -0.01(-1.19%)
Mar 17, 2003 0.5276 0.5361 0.5276 0.5361 453,569 +0.01(+1.86%)
Mar 14, 2003 0.5253 0.5293 0.5249 0.5264 185,657 +0.00(+0.49%)
Mar 13, 2003 0.5198 0.5298 0.5176 0.5238 230,309 +0.00(+0.90%)
Mar 12, 2003 0.5264 0.5274 0.5191 0.5191 90,478 -0.01(-1.61%)
Mar 11, 2003 0.5293 0.5336 0.5230 0.5276 98,704 -0.00(-0.16%)
Mar 10, 2003 0.5330 0.5410 0.5261 0.5285 212,684 -0.01(-1.43%)
Mar 07, 2003 0.5287 0.5383 0.5257 0.5361 150,406 +0.01(+1.53%)
Mar 06, 2003 0.5304 0.5304 0.5210 0.5281 63,452 -0.00(-0.16%)
Mar 05, 2003 0.5338 0.5342 0.5274 0.5289 150,406 -0.01(-1.11%)
Mar 04, 2003 0.5387 0.5415 0.5332 0.5349 182,132 -0.01(-1.68%)
Mar 03, 2003 0.5391 0.5447 0.5368 0.5440 68,152 +0.00(+0.27%)
Feb 28, 2003 0.5361 0.5430 0.5357 0.5425 88,128 +0.00(+0.91%)
Feb 27, 2003 0.5266 0.5376 0.5266 0.5376 198,583 +0.01(+1.69%)
Feb 26, 2003 0.5410 0.5410 0.5279 0.5287 130,430 -0.01(-2.43%)
Feb 25, 2003 0.5398 0.5476 0.5347 0.5419 186,832 +0.00(+0.28%)
Feb 24, 2003 0.5383 0.5453 0.5383 0.5404 156,281 +0.00(+0.24%)
Feb 21, 2003 0.5417 0.5417 0.5376 0.5391 41,126 -0.01(-0.98%)
Feb 20, 2003 0.5357 0.5444 0.5355 0.5444 136,305 +0.01(+1.67%)
Feb 19, 2003 0.5417 0.5438 0.5247 0.5355 118,680 -0.01(-1.49%)
Feb 18, 2003 0.5332 0.5466 0.5315 0.5436 250,285 +0.01(+1.59%)
Feb 14, 2003 0.5149 0.5357 0.5132 0.5351 128,080 +0.01(+2.11%)
Feb 13, 2003 0.5361 0.5361 0.5234 0.5240 124,555 -0.01(-2.65%)
Feb 12, 2003 0.5368 0.5402 0.5319 0.5383 196,233 -0.00(-0.20%)
Feb 11, 2003 0.5425 0.5425 0.5389 0.5393 63,452 -0.00(-0.43%)
Feb 10, 2003 0.5404 0.5442 0.5319 0.5417 95,179 +0.00(+0.39%)
Feb 07, 2003 0.5496 0.5513 0.5385 0.5396 121,030 -0.01(-1.93%)
Feb 06, 2003 0.5468 0.5506 0.5451 0.5502 264,386 +0.02(+3.11%)
Feb 05, 2003 0.5385 0.5404 0.5325 0.5336 197,408 -0.00(-0.91%)
Feb 04, 2003 0.5391 0.5453 0.5385 0.5385 235,010 -0.01(-1.56%)
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.