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 (%)
Aug 31, 2004 2.342 2.342 2.324 2.326 274,769 -0.01(-0.61%)
Aug 30, 2004 2.355 2.357 2.340 2.341 1,250,675 -0.01(-0.57%)
Aug 27, 2004 2.357 2.362 2.345 2.354 739,035 -0.00(-0.07%)
Aug 26, 2004 2.360 2.364 2.343 2.356 1,023,279 -0.01(-0.50%)
Aug 25, 2004 2.391 2.398 2.364 2.368 1,023,279 -0.03(-1.20%)
Aug 24, 2004 2.408 2.415 2.395 2.396 530,589 -0.01(-0.39%)
Aug 23, 2004 2.423 2.423 2.398 2.406 360,042 -0.03(-1.08%)
Aug 20, 2004 2.423 2.432 2.423 2.432 75,798 +0.01(+0.59%)
Aug 19, 2004 2.417 2.428 2.407 2.417 577,963 +1.82(+301.68%)
Aug 17, 2004 0.5974 0.6018 0.5944 0.6018 42,636 +0.01(+1.39%)
Aug 16, 2004 0.5965 0.5982 0.5936 0.5936 40,267 -0.00(-0.46%)
Aug 13, 2004 0.5910 0.5999 0.5910 0.5963 162,256 +0.01(+1.62%)
Aug 12, 2004 0.5883 0.5891 0.5858 0.5868 107,776 -0.00(-0.50%)
Aug 11, 2004 0.5915 0.5932 0.5877 0.5898 97,116 -0.01(-0.92%)
Aug 10, 2004 0.5953 0.5961 0.5936 0.5953 18,949 +0.00(+0.64%)
Aug 09, 2004 0.5953 0.5959 0.5906 0.5915 99,485 -0.01(-0.85%)
Aug 06, 2004 0.5965 0.5997 0.5961 0.5965 21,318 +0.00(+0.04%)
Aug 05, 2004 0.5942 0.5974 0.5940 0.5963 39,083 +0.00(+0.00%)
Aug 04, 2004 0.5910 0.6058 0.5834 0.5963 1,065,916 +0.02(+4.09%)
Aug 03, 2004 0.5625 0.5731 0.5613 0.5729 191,864 +0.02(+3.67%)
Aug 02, 2004 0.5579 0.5581 0.5509 0.5526 114,882 -0.01(-0.91%)
Jul 30, 2004 0.5592 0.5594 0.5549 0.5577 292,534 -0.00(-0.38%)
Jul 29, 2004 0.5598 0.5604 0.5577 0.5598 177,652 +0.00(+0.23%)
Jul 28, 2004 0.5556 0.5594 0.5547 0.5585 219,105 +0.00(+0.57%)
Jul 27, 2004 0.5530 0.5554 0.5518 0.5554 260,557 +0.00(+0.23%)
Jul 26, 2004 0.5560 0.5630 0.5535 0.5541 174,099 -0.01(-1.24%)
Jul 23, 2004 0.5843 0.5843 0.5590 0.5611 216,736 -0.00(-0.11%)
Jul 22, 2004 0.5598 0.5653 0.5598 0.5617 133,831 +0.00(+0.61%)
Jul 21, 2004 0.5634 0.5634 0.5573 0.5583 41,452 -0.01(-1.16%)
Jul 20, 2004 0.5678 0.5685 0.5630 0.5649 345,830 -0.00(-0.37%)
Jul 19, 2004 0.5651 0.5678 0.5634 0.5670 161,071 +0.01(+1.17%)
Jul 16, 2004 0.5560 0.5636 0.5560 0.5604 99,485 +0.01(+1.26%)
Jul 15, 2004 0.5644 0.5644 0.5530 0.5535 150,412 -0.02(-3.57%)
Jul 14, 2004 0.5729 0.5763 0.5699 0.5739 69,876 +0.00(+0.18%)
Jul 13, 2004 0.5716 0.5742 0.5661 0.5729 312,668 +0.00(+0.44%)
Jul 12, 2004 0.5763 0.5765 0.5689 0.5704 131,463 -0.01(-1.39%)
Jul 09, 2004 0.5761 0.5805 0.5752 0.5784 152,781 +0.00(+0.37%)
Jul 08, 2004 0.5794 0.5837 0.5758 0.5763 220,289 -0.01(-0.91%)
Jul 07, 2004 0.5858 0.5858 0.5815 0.5815 84,088 -0.00(-0.33%)
Jul 06, 2004 0.5940 0.5946 0.5826 0.5834 378,992 -0.01(-2.16%)
Jul 02, 2004 0.6052 0.6052 0.5963 0.5963 299,640 -0.01(-1.40%)
Jul 01, 2004 0.6058 0.6065 0.6041 0.6048 512,824 -0.00(-0.17%)
Jun 30, 2004 0.5953 0.6109 0.5953 0.6058 676,264 +0.01(+2.24%)
Jun 29, 2004 0.5894 0.5927 0.5839 0.5925 174,099 +0.01(+0.93%)
Jun 28, 2004 0.5784 0.5879 0.5727 0.5870 367,149 +0.01(+0.98%)
Jun 25, 2004 0.5796 0.5815 0.5691 0.5813 381,361 +0.00(+0.18%)
Jun 24, 2004 0.5773 0.5803 0.5714 0.5803 178,837 +0.01(+1.29%)
Jun 23, 2004 0.5752 0.5752 0.5668 0.5729 162,256 -0.00(-0.77%)
Jun 22, 2004 0.5805 0.5809 0.5773 0.5773 136,200 +0.00(+0.37%)
Jun 21, 2004 0.5763 0.5771 0.5746 0.5752 101,854 -0.01(-1.52%)
Jun 18, 2004 0.5761 0.5866 0.5761 0.5841 113,697 +0.01(+1.65%)
Jun 17, 2004 0.5663 0.5750 0.5663 0.5746 200,155 +0.00(+0.78%)
Jun 16, 2004 0.5623 0.5712 0.5613 0.5701 104,222 +0.00(+0.04%)
Jun 15, 2004 0.5723 0.5746 0.5699 0.5699 54,480 -0.00(-0.37%)
Jun 14, 2004 0.5879 0.5879 0.5720 0.5720 93,563 -0.02(-3.21%)
Jun 10, 2004 0.5910 0.5910 0.5910 0.5910 1,184 -0.00(-0.32%)
Jun 09, 2004 0.5932 0.5982 0.5879 0.5929 219,105 +0.01(+0.86%)
Jun 08, 2004 0.5858 0.5889 0.5805 0.5879 100,669 -0.00(-0.18%)
Jun 07, 2004 0.5847 0.5889 0.5847 0.5889 195,418 +0.01(+1.09%)
Jun 04, 2004 0.5851 0.5889 0.5826 0.5826 54,480 -0.00(-0.25%)
Jun 03, 2004 0.6027 0.6027 0.5841 0.5841 127,909 -0.02(-2.91%)
Jun 02, 2004 0.6094 0.6100 0.6016 0.6016 41,452 -0.01(-1.01%)
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.