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

Gildan Activewear (NY: GIL )

35.67 -0.09 (-0.25%)
Streaming Delayed Price Updated: 9:47 AM 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, 2004 0.6231 0.6231 0.6197 0.6208 171,514 -0.00(-0.71%)
Apr 29, 2004 0.6289 0.6320 0.6252 0.6252 124,524 -0.00(-0.34%)
Apr 28, 2004 0.6427 0.6438 0.6274 0.6274 204,407 -0.03(-3.91%)
Apr 27, 2004 0.6516 0.6589 0.6514 0.6529 111,601 +0.00(+0.07%)
Apr 26, 2004 0.6535 0.6535 0.6508 0.6525 46,990 -0.00(-0.13%)
Apr 23, 2004 0.6480 0.6555 0.6465 0.6533 184,436 +0.01(+0.99%)
Apr 22, 2004 0.6299 0.6469 0.6299 0.6469 232,601 +0.02(+2.95%)
Apr 21, 2004 0.6340 0.6340 0.6252 0.6284 120,999 -0.01(-0.91%)
Apr 20, 2004 0.6350 0.6384 0.6342 0.6342 83,407 -0.00(-0.13%)
Apr 19, 2004 0.6357 0.6363 0.6344 0.6350 110,427 -0.00(-0.10%)
Apr 16, 2004 0.6342 0.6414 0.6342 0.6357 291,339 -0.00(-0.13%)
Apr 15, 2004 0.6367 0.6384 0.6333 0.6365 97,504 -0.00(-0.03%)
Apr 14, 2004 0.6352 0.6406 0.6320 0.6367 610,872 -0.00(-0.27%)
Apr 13, 2004 0.6406 0.6480 0.6357 0.6384 210,281 -0.01(-1.12%)
Apr 12, 2004 0.6480 0.6491 0.6455 0.6457 245,523 -0.01(-0.98%)
Apr 08, 2004 0.6555 0.6606 0.6484 0.6521 113,951 -0.01(-1.16%)
Apr 07, 2004 0.6778 0.6833 0.6469 0.6597 196,184 -0.01(-2.15%)
Apr 06, 2004 0.6650 0.6767 0.6625 0.6742 203,232 +0.01(+1.70%)
Apr 05, 2004 0.6382 0.6629 0.6382 0.6629 254,921 +0.02(+3.87%)
Apr 02, 2004 0.6469 0.6469 0.6248 0.6382 299,562 -0.01(-2.06%)
Apr 01, 2004 0.6672 0.6672 0.6503 0.6516 373,572 -0.02(-2.33%)
Mar 31, 2004 0.6784 0.6784 0.6667 0.6672 62,262 -0.01(-1.29%)
Mar 30, 2004 0.6842 0.6842 0.6759 0.6759 274,892 -0.01(-1.03%)
Mar 29, 2004 0.6767 0.6863 0.6695 0.6829 1,648,181 -0.00(-0.68%)
Mar 26, 2004 0.6970 0.7021 0.6874 0.6876 38,766 -0.01(-1.37%)
Mar 25, 2004 0.6918 0.6993 0.6918 0.6972 31,718 +0.01(+0.77%)
Mar 24, 2004 0.6874 0.6953 0.6861 0.6918 56,388 +0.00(+0.12%)
Mar 23, 2004 0.6925 0.6925 0.6910 0.6910 21,145 -0.00(-0.34%)
Mar 22, 2004 0.6970 0.6978 0.6933 0.6933 163,291 -0.00(-0.49%)
Mar 19, 2004 0.6961 0.7021 0.6961 0.6967 97,504 +0.00(+0.06%)
Mar 18, 2004 0.6884 0.6963 0.6884 0.6963 25,844 +0.01(+1.46%)
Mar 17, 2004 0.6833 0.6897 0.6833 0.6863 34,067 +0.00(+0.44%)
Mar 16, 2004 0.6852 0.6901 0.6831 0.6833 30,543 -0.00(-0.03%)
Mar 15, 2004 0.7023 0.7023 0.6812 0.6835 64,611 +0.00(+0.06%)
Mar 12, 2004 0.6865 0.6880 0.6821 0.6831 29,368 -0.00(-0.47%)
Mar 11, 2004 0.6831 0.6921 0.6831 0.6863 58,737 -0.00(-0.28%)
Mar 10, 2004 0.7001 0.7001 0.6882 0.6882 70,485 -0.01(-1.67%)
Mar 09, 2004 0.7129 0.7182 0.6895 0.6999 253,747 -0.01(-1.82%)
Mar 08, 2004 0.7208 0.7221 0.7112 0.7129 136,271 -0.01(-1.24%)
Mar 05, 2004 0.7167 0.7253 0.7167 0.7219 118,650 +0.01(+1.47%)
Mar 04, 2004 0.7059 0.7116 0.7012 0.7114 136,271 +0.00(+0.33%)
Mar 03, 2004 0.7023 0.7093 0.7018 0.7091 219,679 +0.00(+0.51%)
Mar 02, 2004 0.6963 0.7055 0.6963 0.7055 835,251 +0.01(+1.56%)
Mar 01, 2004 0.6991 0.7016 0.6946 0.6946 68,135 -0.00(-0.31%)
Feb 27, 2004 0.6852 0.6967 0.6840 0.6967 22,320 +0.01(+1.68%)
Feb 26, 2004 0.6810 0.6852 0.6793 0.6852 129,223 -0.00(-0.22%)
Feb 25, 2004 0.6859 0.6867 0.6827 0.6867 96,329 +0.00(+0.12%)
Feb 24, 2004 0.6874 0.6901 0.6850 0.6859 48,164 -0.00(-0.22%)
Feb 23, 2004 0.6842 0.6874 0.6814 0.6874 109,252 +0.00(+0.47%)
Feb 20, 2004 0.6874 0.6874 0.6799 0.6842 28,194 -0.01(-0.74%)
Feb 19, 2004 0.6876 0.6895 0.6857 0.6893 31,718 -0.00(-0.03%)
Feb 18, 2004 0.7040 0.7040 0.6887 0.6895 61,087 -0.01(-2.11%)
Feb 17, 2004 0.7044 0.7118 0.7040 0.7044 38,766 -0.00(-0.15%)
Feb 13, 2004 0.6946 0.7078 0.6946 0.7055 118,650 +0.01(+1.97%)
Feb 12, 2004 0.6908 0.6957 0.6906 0.6918 57,563 +0.00(+0.18%)
Feb 11, 2004 0.6880 0.6959 0.6767 0.6906 128,048 +0.00(+0.37%)
Feb 10, 2004 0.6744 0.6891 0.6744 0.6880 264,319 +0.01(+2.05%)
Feb 09, 2004 0.6559 0.6748 0.6559 0.6742 209,106 +0.02(+2.86%)
Feb 06, 2004 0.6495 0.6555 0.6491 0.6555 54,038 +0.01(+1.48%)
Feb 05, 2004 0.6406 0.6465 0.6406 0.6459 69,310 +0.01(+1.13%)
Feb 04, 2004 0.6310 0.6391 0.6310 0.6386 505,144 +0.01(+0.91%)
Feb 03, 2004 0.6363 0.6365 0.6329 0.6329 104,553 -0.00(-0.37%)
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.