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 (%)
Jul 31, 2002 0.3866 0.3934 0.3813 0.3927 84,067 +0.01(+1.58%)
Jul 30, 2002 0.3862 0.3893 0.3843 0.3866 67,491 +0.00(+0.11%)
Jul 29, 2002 0.3727 0.3866 0.3727 0.3862 432,180 +0.02(+4.16%)
Jul 26, 2002 0.3684 0.3708 0.3661 0.3708 44,994 +0.00(+0.63%)
Jul 25, 2002 0.3727 0.3743 0.3653 0.3684 246,283 -0.00(-0.29%)
Jul 24, 2002 0.3722 0.3737 0.3528 0.3695 389,554 -0.00(-0.74%)
Jul 23, 2002 0.3921 0.3921 0.3716 0.3722 185,896 -0.02(-5.21%)
Jul 22, 2002 0.3991 0.4012 0.3927 0.3927 56,834 -0.01(-2.72%)
Jul 19, 2002 0.4138 0.4140 0.4033 0.4037 383,633 -0.01(-2.70%)
Jul 17, 2002 0.4223 0.4223 0.4138 0.4149 65,123 -0.04(-8.77%)
Jul 12, 2002 0.4592 0.4594 0.4548 0.4548 236,810 -0.00(-0.78%)
Jul 11, 2002 0.4696 0.4698 0.4584 0.4584 362,320 -0.01(-2.65%)
Jul 10, 2002 0.4727 0.4732 0.4698 0.4708 104,196 -0.00(-0.67%)
Jul 09, 2002 0.4730 0.4740 0.4730 0.4740 654,782 +0.00(+0.22%)
Jul 08, 2002 0.4582 0.4730 0.4582 0.4730 286,541 +0.01(+2.85%)
Jul 05, 2002 0.4609 0.4624 0.4539 0.4599 828,838 -0.00(-0.50%)
Jul 04, 2002 0.4772 0.4803 0.4618 0.4622 104,196 +0.00(+0.00%)
Jul 03, 2002 0.4772 0.4803 0.4618 0.4622 104,196 -0.01(-2.45%)
Jul 02, 2002 0.4825 0.4825 0.4708 0.4738 150,374 -0.01(-1.84%)
Jul 01, 2002 0.4742 0.4827 0.4742 0.4827 18,944 +0.01(+1.42%)
Jun 28, 2002 0.4835 0.4835 0.4698 0.4759 288,909 -0.01(-2.00%)
Jun 27, 2002 0.4920 0.4941 0.4856 0.4856 126,693 -0.00(-0.30%)
Jun 26, 2002 0.4898 0.4941 0.4835 0.4871 124,325 -0.01(-1.41%)
Jun 25, 2002 0.4877 0.4993 0.4877 0.4941 234,442 +0.00(+0.00%)
Jun 21, 2002 0.4922 0.4941 0.4898 0.4941 221,418 -0.00(-0.04%)
Jun 20, 2002 0.5173 0.5173 0.4943 0.4943 489,014 -0.01(-2.82%)
Jun 19, 2002 0.5036 0.5101 0.5025 0.5086 801,605 +0.00(+0.42%)
Jun 18, 2002 0.5025 0.5067 0.4993 0.5065 287,725 +0.00(+0.80%)
Jun 17, 2002 0.5015 0.5063 0.4962 0.5025 423,891 +0.01(+1.28%)
Jun 14, 2002 0.4772 0.4962 0.4772 0.4962 1,031,311 +0.02(+4.86%)
Jun 12, 2002 0.4782 0.4782 0.4708 0.4732 245,099 -0.01(-1.06%)
Jun 11, 2002 0.4846 0.4848 0.4753 0.4782 454,677 -0.01(-1.31%)
Jun 10, 2002 0.4856 0.4888 0.4846 0.4846 390,738 -0.00(-0.43%)
Jun 07, 2002 0.4920 0.4968 0.4803 0.4867 395,474 -0.01(-1.83%)
Jun 06, 2002 0.4962 0.5036 0.4947 0.4958 107,748 -0.00(-0.55%)
Jun 05, 2002 0.4806 0.5000 0.4806 0.4985 86,436 +0.02(+3.55%)
May 31, 2002 0.4757 0.4814 0.4757 0.4814 67,491 +0.01(+1.79%)
May 28, 2002 0.4624 0.4730 0.4624 0.4730 177,608 +0.01(+2.28%)
May 27, 2002 0.4624 0.4624 0.4603 0.4624 11,840 +0.00(+0.00%)
May 24, 2002 0.4624 0.4624 0.4603 0.4624 11,840 +0.00(+0.05%)
May 23, 2002 0.4592 0.4634 0.4584 0.4622 204,841 +0.00(+0.92%)
May 22, 2002 0.4599 0.4599 0.4539 0.4580 80,515 -0.00(-0.50%)
May 21, 2002 0.4596 0.4603 0.4542 0.4603 142,086 +0.00(+0.00%)
May 20, 2002 0.4613 0.4613 0.4603 0.4603 37,889 +0.00(+0.79%)
May 17, 2002 0.4563 0.4567 0.4539 0.4567 72,227 -0.00(-0.32%)
May 16, 2002 0.4561 0.4611 0.4561 0.4582 204,841 +0.00(+0.00%)
May 15, 2002 0.4582 0.4603 0.4573 0.4582 111,301 -0.00(-0.46%)
May 14, 2002 0.4645 0.4653 0.4552 0.4603 8,643,600 -0.00(-0.23%)
May 13, 2002 0.4265 0.4662 0.4265 0.4613 1,410,209 +0.03(+8.17%)
May 10, 2002 0.4054 0.4267 0.4054 0.4265 554,137 +0.02(+6.20%)
May 09, 2002 0.4064 0.4064 0.4001 0.4016 210,761 +0.01(+1.66%)
May 08, 2002 0.3938 0.3950 0.3929 0.3950 29,601 +0.00(+0.43%)
May 07, 2002 0.3969 0.4058 0.3906 0.3934 98,276 -0.01(-1.43%)
May 06, 2002 0.4003 0.4033 0.3991 0.3991 91,172 -0.00(-0.47%)
May 03, 2002 0.4001 0.4024 0.3972 0.4010 134,982 -0.00(-0.05%)
May 02, 2002 0.3938 0.4012 0.3923 0.4012 146,822 +0.01(+3.26%)
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.