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 (%)
Sep 30, 2002 0.4381 0.4434 0.4362 0.4434 394,290 +0.00(+0.96%)
Sep 27, 2002 0.4409 0.4442 0.4392 0.4392 130,246 -0.00(-0.86%)
Sep 26, 2002 0.4455 0.4459 0.4413 0.4430 119,589 -0.00(-0.33%)
Sep 25, 2002 0.4432 0.4449 0.4349 0.4444 178,792 +0.00(+0.72%)
Sep 24, 2002 0.4417 0.4417 0.4402 0.4413 121,957 -0.00(-0.43%)
Sep 23, 2002 0.4476 0.4476 0.4398 0.4432 110,117 -0.01(-1.92%)
Sep 20, 2002 0.4493 0.4518 0.4472 0.4518 58,018 +0.00(+0.14%)
Sep 19, 2002 0.4552 0.4552 0.4497 0.4512 118,405 -0.00(-0.79%)
Sep 18, 2002 0.4582 0.4586 0.4539 0.4548 481,910 -0.00(-1.06%)
Sep 17, 2002 0.4554 0.4622 0.4554 0.4596 176,424 +0.00(+0.97%)
Sep 16, 2002 0.4561 0.4561 0.4539 0.4552 52,098 -0.00(-0.19%)
Sep 13, 2002 0.4478 0.4561 0.4478 0.4561 214,313 +0.00(+0.65%)
Sep 12, 2002 0.4601 0.4603 0.4529 0.4531 161,031 -0.01(-1.83%)
Sep 11, 2002 0.4630 0.4630 0.4616 0.4616 16,576 -0.00(-0.32%)
Sep 10, 2002 0.4713 0.4715 0.4611 0.4630 82,883 -0.01(-1.35%)
Sep 09, 2002 0.4772 0.4774 0.4677 0.4694 126,693 -0.01(-1.51%)
Sep 06, 2002 0.4613 0.4803 0.4613 0.4765 39,665,836 +0.02(+4.11%)
Sep 05, 2002 0.4531 0.4577 0.4497 0.4577 93,540 +0.00(+0.51%)
Sep 04, 2002 0.4457 0.4592 0.4438 0.4554 112,485 +0.01(+2.52%)
Sep 03, 2002 0.4613 0.4618 0.4440 0.4442 133,798 -0.02(-4.15%)
Aug 30, 2002 0.4630 0.4645 0.4620 0.4634 233,258 +0.00(+0.09%)
Aug 29, 2002 0.4645 0.4645 0.4596 0.4630 176,424 -0.00(-0.68%)
Aug 28, 2002 0.4666 0.4685 0.4649 0.4662 2,131,298 -0.00(-0.54%)
Aug 27, 2002 0.4637 0.4789 0.4637 0.4687 168,135 +0.00(+0.50%)
Aug 26, 2002 0.4628 0.4677 0.4624 0.4664 121,957 +0.00(+0.82%)
Aug 23, 2002 0.4664 0.4664 0.4626 0.4626 473,621 -0.00(-0.77%)
Aug 22, 2002 0.4645 0.4700 0.4624 0.4662 98,276 +0.00(+0.59%)
Aug 21, 2002 0.4582 0.4670 0.4582 0.4634 68,675 +0.01(+1.20%)
Aug 20, 2002 0.4580 0.4592 0.4571 0.4580 74,595 -0.01(-1.41%)
Aug 16, 2002 0.4751 0.4751 0.4634 0.4645 164,583 -0.01(-2.31%)
Aug 15, 2002 0.4529 0.4812 0.4508 0.4755 148,006 +0.03(+6.23%)
Aug 14, 2002 0.4385 0.4533 0.4385 0.4476 229,706 +0.01(+2.07%)
Aug 13, 2002 0.4360 0.4425 0.4328 0.4385 473,621 -0.00(-0.14%)
Aug 12, 2002 0.4470 0.4480 0.4371 0.4392 319,694 +0.03(+7.16%)
Aug 07, 2002 0.4003 0.4100 0.4003 0.4098 163,399 +0.01(+2.43%)
Aug 06, 2002 0.3904 0.4054 0.3904 0.4001 208,393 +0.01(+3.55%)
Aug 05, 2002 0.3991 0.4022 0.3864 0.3864 178,792 -0.01(-3.17%)
Aug 02, 2002 0.4012 0.4031 0.3991 0.3991 303,118 -0.00(-0.53%)
Aug 01, 2002 0.3950 0.4018 0.3938 0.4012 87,620 +0.01(+2.15%)
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%)
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.