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 (%)
Nov 30, 2006 4.619 4.662 4.578 4.657 556,645 +0.04(+0.97%)
Nov 29, 2006 4.551 4.614 4.543 4.612 585,661 +0.04(+0.89%)
Nov 28, 2006 4.517 4.578 4.494 4.571 434,657 +0.04(+0.93%)
Nov 27, 2006 4.581 4.582 4.508 4.529 1,091,972 -0.11(-2.40%)
Nov 24, 2006 4.644 4.678 4.635 4.641 175,284 -0.02(-0.52%)
Nov 22, 2006 4.592 4.711 4.584 4.665 1,126,318 +0.08(+1.84%)
Nov 21, 2006 4.561 4.596 4.543 4.581 1,044,006 +0.02(+0.44%)
Nov 20, 2006 4.581 4.581 4.554 4.560 1,094,933 -0.01(-0.30%)
Nov 17, 2006 4.560 4.628 4.536 4.574 861,023 +0.01(+0.31%)
Nov 16, 2006 4.559 4.584 4.537 4.559 839,705 +0.03(+0.58%)
Nov 15, 2006 4.437 4.583 4.424 4.533 1,308,116 +0.11(+2.54%)
Nov 14, 2006 4.358 4.428 4.329 4.421 894,185 +0.08(+1.95%)
Nov 13, 2006 4.302 4.348 4.297 4.337 480,254 +0.01(+0.31%)
Nov 10, 2006 4.288 4.331 4.288 4.323 245,752 +0.02(+0.39%)
Nov 09, 2006 4.316 4.352 4.256 4.306 425,774 -0.01(-0.23%)
Nov 08, 2006 4.247 4.337 4.238 4.316 544,801 +0.05(+1.23%)
Nov 07, 2006 4.207 4.268 4.199 4.264 708,242 +0.06(+1.49%)
Nov 06, 2006 4.211 4.228 4.172 4.201 349,975 -0.02(-0.58%)
Nov 03, 2006 4.193 4.226 4.129 4.226 849,772 +0.05(+1.19%)
Nov 02, 2006 4.237 4.247 4.150 4.176 968,207 -0.09(-2.10%)
Nov 01, 2006 4.324 4.337 4.236 4.266 462,489 -0.04(-1.00%)
Oct 31, 2006 4.311 4.342 4.288 4.309 984,196 -0.02(-0.45%)
Oct 30, 2006 4.300 4.362 4.288 4.328 550,723 +0.01(+0.16%)
Oct 27, 2006 4.326 4.369 4.312 4.321 1,253,636 -0.02(-0.39%)
Oct 26, 2006 4.343 4.380 4.315 4.338 614,678 +0.02(+0.37%)
Oct 25, 2006 4.365 4.377 4.292 4.322 485,584 -0.05(-1.08%)
Oct 24, 2006 4.334 4.370 4.328 4.369 781,079 +0.04(+0.82%)
Oct 23, 2006 4.293 4.355 4.277 4.334 697,583 +0.04(+0.96%)
Oct 20, 2006 4.297 4.310 4.280 4.293 177,652 -0.01(-0.31%)
Oct 19, 2006 4.283 4.350 4.283 4.306 415,115 +0.01(+0.20%)
Oct 18, 2006 4.341 4.350 4.264 4.298 553,092 -0.04(-0.97%)
Oct 17, 2006 4.404 4.404 4.326 4.340 400,310 -0.07(-1.53%)
Oct 16, 2006 4.442 4.442 4.356 4.407 788,778 -0.03(-0.57%)
Oct 13, 2006 4.395 4.450 4.393 4.433 1,341,870 +0.06(+1.43%)
Oct 12, 2006 4.374 4.412 4.345 4.370 1,118,620 +0.01(+0.19%)
Oct 11, 2006 4.294 4.445 4.294 4.362 1,675,857 +0.06(+1.43%)
Oct 10, 2006 4.164 4.306 4.160 4.300 786,409 +0.06(+1.47%)
Oct 09, 2006 4.175 4.260 4.168 4.238 595,728 +0.05(+1.27%)
Oct 06, 2006 4.127 4.185 4.115 4.185 610,533 +0.06(+1.41%)
Oct 05, 2006 4.123 4.165 4.095 4.126 1,481,623 -0.01(-0.16%)
Oct 04, 2006 4.093 4.141 4.076 4.133 969,391 +0.04(+0.99%)
Oct 03, 2006 4.112 4.112 4.032 4.093 573,226 -0.02(-0.53%)
Oct 02, 2006 4.092 4.118 4.058 4.114 938,006 +0.02(+0.56%)
Sep 29, 2006 4.142 4.149 4.092 4.092 751,471 -0.09(-2.10%)
Sep 28, 2006 4.212 4.224 4.174 4.179 649,024 -0.02(-0.40%)
Sep 27, 2006 4.032 4.215 4.031 4.196 2,780,265 -0.03(-0.62%)
Sep 26, 2006 4.259 4.327 4.143 4.223 1,287,982 +0.01(+0.22%)
Sep 25, 2006 4.174 4.227 4.145 4.213 556,645 +0.03(+0.75%)
Sep 22, 2006 4.264 4.264 4.163 4.182 403,863 -0.10(-2.23%)
Sep 21, 2006 4.243 4.385 4.237 4.277 1,227,580 +0.03(+0.80%)
Sep 20, 2006 4.066 4.244 4.055 4.244 930,900 +0.18(+4.47%)
Sep 19, 2006 4.087 4.103 3.990 4.062 527,036 -0.03(-0.62%)
Sep 18, 2006 4.084 4.113 4.000 4.087 521,114 +0.01(+0.17%)
Sep 15, 2006 4.155 4.160 4.076 4.081 678,041 -0.05(-1.29%)
Sep 14, 2006 4.211 4.218 4.092 4.134 470,779 -0.10(-2.31%)
Sep 13, 2006 4.268 4.290 4.221 4.232 556,645 -0.03(-0.79%)
Sep 12, 2006 4.125 4.274 4.125 4.266 1,727,969 +0.10(+2.45%)
Sep 11, 2006 4.176 4.176 4.082 4.163 616,455 -0.03(-0.70%)
Sep 08, 2006 4.279 4.279 4.174 4.193 721,862 -0.08(-1.95%)
Sep 07, 2006 4.284 4.292 4.209 4.277 553,092 -0.01(-0.18%)
Sep 06, 2006 4.252 4.295 4.204 4.284 705,281 -0.00(-0.04%)
Sep 05, 2006 4.346 4.346 4.230 4.286 708,242 -0.06(-1.36%)
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.