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

Gildan Activewear (NY: GIL )

35.47 -0.29 (-0.81%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 22, 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, 2007 5.444 5.454 5.383 5.421 1,162,124 -0.01(-0.25%)
Apr 27, 2007 5.370 5.479 5.342 5.435 846,623 +0.04(+0.82%)
Apr 26, 2007 5.350 5.399 5.336 5.390 1,210,301 -0.00(-0.08%)
Apr 25, 2007 5.404 5.430 5.373 5.395 2,132,715 -0.00(-0.06%)
Apr 24, 2007 5.452 5.469 5.372 5.398 1,143,911 -0.06(-1.05%)
Apr 23, 2007 5.506 5.549 5.420 5.455 1,167,412 -0.02(-0.45%)
Apr 20, 2007 5.458 5.517 5.458 5.480 893,038 +0.03(+0.50%)
Apr 19, 2007 5.481 5.484 5.422 5.453 1,027,581 -0.08(-1.45%)
Apr 18, 2007 5.559 5.578 5.505 5.533 1,331,919 -0.02(-0.35%)
Apr 17, 2007 5.453 5.585 5.447 5.552 1,058,720 +0.09(+1.70%)
Apr 16, 2007 5.396 5.459 5.376 5.459 817,834 +0.14(+2.57%)
Apr 13, 2007 5.377 5.402 5.275 5.322 927,114 -0.06(-1.17%)
Apr 12, 2007 5.303 5.400 5.292 5.385 1,030,518 +0.05(+0.94%)
Apr 11, 2007 5.361 5.377 5.327 5.335 1,177,400 -0.04(-0.68%)
Apr 10, 2007 5.401 5.402 5.333 5.372 1,668,571 -0.01(-0.16%)
Apr 09, 2007 5.397 5.397 5.341 5.380 1,173,875 +0.01(+0.13%)
Apr 05, 2007 5.378 5.424 5.351 5.373 1,625,681 +0.07(+1.27%)
Apr 04, 2007 5.132 5.420 5.099 5.306 3,392,369 +0.17(+3.40%)
Apr 03, 2007 5.015 5.138 4.990 5.132 1,001,142 +0.13(+2.67%)
Apr 02, 2007 5.008 5.069 4.985 4.998 1,554,591 -0.01(-0.20%)
Mar 30, 2007 5.015 5.049 4.979 5.008 856,023 -0.02(-0.34%)
Mar 29, 2007 5.148 5.161 5.004 5.025 1,021,118 -0.08(-1.60%)
Mar 28, 2007 4.991 5.173 4.959 5.107 2,215,556 +0.17(+3.45%)
Mar 27, 2007 4.791 4.971 4.779 4.937 1,788,426 +0.14(+2.91%)
Mar 26, 2007 4.841 4.847 4.772 4.797 664,490 -0.06(-1.19%)
Mar 23, 2007 4.868 4.882 4.838 4.855 442,406 -0.02(-0.45%)
Mar 22, 2007 4.854 4.934 4.853 4.877 898,325 +0.02(+0.35%)
Mar 21, 2007 4.828 4.870 4.794 4.860 572,249 +0.03(+0.67%)
Mar 20, 2007 4.715 4.860 4.695 4.828 832,522 +0.11(+2.23%)
Mar 19, 2007 4.702 4.762 4.678 4.722 673,891 +0.02(+0.43%)
Mar 16, 2007 4.723 4.741 4.688 4.702 465,319 -0.02(-0.45%)
Mar 15, 2007 4.706 4.780 4.687 4.723 468,257 +0.02(+0.36%)
Mar 14, 2007 4.767 4.767 4.669 4.706 1,270,229 +0.02(+0.36%)
Mar 13, 2007 4.714 4.767 4.676 4.689 890,100 -0.02(-0.52%)
Mar 12, 2007 4.633 4.724 4.585 4.714 1,210,889 +0.07(+1.45%)
Mar 09, 2007 4.527 4.761 4.524 4.647 2,187,943 +0.13(+2.84%)
Mar 08, 2007 4.410 4.518 4.410 4.518 1,462,349 +0.11(+2.51%)
Mar 07, 2007 4.338 4.432 4.338 4.407 1,491,138 +0.06(+1.37%)
Mar 06, 2007 4.419 4.421 4.262 4.348 712,080 +0.06(+1.29%)
Mar 05, 2007 4.306 4.345 4.245 4.293 1,221,464 -0.03(-0.77%)
Mar 02, 2007 4.447 4.473 4.294 4.326 2,095,701 -0.12(-2.75%)
Mar 01, 2007 4.384 4.493 4.255 4.448 2,935,451 +0.05(+1.04%)
Feb 28, 2007 4.447 4.447 4.362 4.402 750,857 -0.02(-0.42%)
Feb 27, 2007 4.541 4.541 4.420 4.421 1,259,653 -0.14(-2.99%)
Feb 26, 2007 4.563 4.582 4.536 4.557 401,867 -0.00(-0.09%)
Feb 23, 2007 4.523 4.567 4.517 4.562 313,150 +0.02(+0.54%)
Feb 22, 2007 4.540 4.554 4.519 4.537 354,277 -0.00(-0.07%)
Feb 21, 2007 4.540 4.596 4.517 4.540 854,848 -0.01(-0.30%)
Feb 20, 2007 4.519 4.574 4.519 4.554 794,921 -0.03(-0.59%)
Feb 16, 2007 4.506 4.589 4.502 4.581 833,698 +0.07(+1.47%)
Feb 15, 2007 4.528 4.528 4.501 4.515 862,486 +0.00(+0.00%)
Feb 14, 2007 4.455 4.524 4.430 4.515 1,101,785 +0.08(+1.82%)
Feb 13, 2007 4.383 4.457 4.366 4.434 975,320 -0.00(-0.08%)
Feb 12, 2007 4.418 4.469 4.406 4.437 712,080 +0.02(+0.44%)
Feb 09, 2007 4.519 4.538 4.379 4.418 1,448,836 -0.10(-2.24%)
Feb 08, 2007 4.497 4.536 4.421 4.519 1,047,557 +0.03(+0.68%)
Feb 07, 2007 4.448 4.508 4.422 4.488 1,491,138 +0.04(+0.96%)
Feb 06, 2007 4.340 4.456 4.308 4.446 1,444,136 +0.13(+3.08%)
Feb 05, 2007 4.407 4.411 4.275 4.313 1,041,681 -0.09(-2.14%)
Feb 02, 2007 4.368 4.425 4.364 4.407 1,075,170 -0.01(-0.14%)
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.