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 (%)
Feb 27, 2004 0.6799 0.6913 0.6786 0.6913 22,497 +0.01(+1.68%)
Feb 26, 2004 0.6756 0.6799 0.6740 0.6799 130,246 -0.00(-0.22%)
Feb 25, 2004 0.6805 0.6813 0.6773 0.6813 97,092 +0.00(+0.12%)
Feb 24, 2004 0.6820 0.6847 0.6797 0.6805 48,546 -0.00(-0.22%)
Feb 23, 2004 0.6788 0.6820 0.6761 0.6820 110,117 +0.00(+0.47%)
Feb 20, 2004 0.6820 0.6820 0.6746 0.6788 28,417 -0.01(-0.74%)
Feb 19, 2004 0.6822 0.6841 0.6803 0.6839 31,969 -0.00(-0.03%)
Feb 18, 2004 0.6984 0.6984 0.6832 0.6841 61,570 -0.01(-2.11%)
Feb 17, 2004 0.6989 0.7063 0.6984 0.6989 39,073 -0.00(-0.15%)
Feb 13, 2004 0.6892 0.7022 0.6892 0.6999 119,589 +0.01(+1.97%)
Feb 12, 2004 0.6854 0.6902 0.6851 0.6864 58,018 +0.00(+0.18%)
Feb 11, 2004 0.6826 0.6904 0.6714 0.6851 129,061 +0.00(+0.37%)
Feb 10, 2004 0.6691 0.6837 0.6691 0.6826 266,412 +0.01(+2.05%)
Feb 09, 2004 0.6507 0.6695 0.6507 0.6689 210,761 +0.02(+2.86%)
Feb 06, 2004 0.6444 0.6503 0.6440 0.6503 54,466 +0.01(+1.48%)
Feb 05, 2004 0.6355 0.6414 0.6355 0.6408 69,859 +0.01(+1.13%)
Feb 04, 2004 0.6260 0.6341 0.6260 0.6336 509,143 +0.01(+0.91%)
Feb 03, 2004 0.6313 0.6315 0.6279 0.6279 105,380 -0.00(-0.37%)
Feb 02, 2004 0.6313 0.6321 0.6271 0.6302 126,693 +0.00(+0.10%)
Jan 30, 2004 0.6283 0.6313 0.6277 0.6296 174,056 +0.00(+0.07%)
Jan 29, 2004 0.6294 0.6319 0.6277 0.6292 118,405 -0.00(-0.73%)
Jan 28, 2004 0.6408 0.6427 0.6338 0.6338 947,243 -0.01(-1.09%)
Jan 27, 2004 0.6452 0.6471 0.6398 0.6408 184,712 -0.00(-0.39%)
Jan 26, 2004 0.6528 0.6528 0.6433 0.6433 637,021 -0.01(-1.46%)
Jan 23, 2004 0.6488 0.6528 0.6442 0.6528 209,577 +0.00(+0.49%)
Jan 22, 2004 0.6429 0.6499 0.6425 0.6497 33,153 +0.01(+1.05%)
Jan 21, 2004 0.6516 0.6516 0.6410 0.6429 240,363 -0.01(-0.98%)
Jan 20, 2004 0.6446 0.6493 0.6419 0.6493 483,094 +0.01(+1.55%)
Jan 16, 2004 0.6412 0.6440 0.6393 0.6393 68,675 -0.00(-0.26%)
Jan 15, 2004 0.6362 0.6429 0.6321 0.6410 139,718 +0.00(+0.66%)
Jan 14, 2004 0.6381 0.6381 0.6347 0.6368 117,221 -0.00(-0.23%)
Jan 13, 2004 0.6360 0.6436 0.6360 0.6383 123,141 +0.00(+0.20%)
Jan 12, 2004 0.6364 0.6372 0.6336 0.6370 28,417 -0.00(-0.43%)
Jan 09, 2004 0.6545 0.6564 0.6341 0.6398 189,448 +0.00(+0.00%)
Jan 08, 2004 0.6440 0.6450 0.6345 0.6398 603,867 -0.00(-0.69%)
Jan 07, 2004 0.6524 0.6524 0.6421 0.6442 710,432 -0.01(-0.94%)
Jan 06, 2004 0.6556 0.6562 0.6440 0.6503 548,217 -0.00(-0.65%)
Jan 05, 2004 0.6691 0.6767 0.6543 0.6545 551,769 -0.01(-2.02%)
Jan 02, 2004 0.6520 0.6718 0.6520 0.6680 247,467 +0.02(+2.46%)
Dec 31, 2003 0.6558 0.6573 0.6518 0.6520 107,748 -0.00(-0.68%)
Dec 30, 2003 0.6482 0.6577 0.6482 0.6564 236,810 +0.01(+1.83%)
Dec 29, 2003 0.6400 0.6455 0.6398 0.6446 72,227 +0.00(+0.73%)
Dec 26, 2003 0.6400 0.6400 0.6400 0.6400 2,368 +0.00(+0.03%)
Dec 24, 2003 0.6271 0.6400 0.6271 0.6398 206,025 +0.01(+1.99%)
Dec 23, 2003 0.6210 0.6273 0.6203 0.6273 181,160 +0.01(+1.85%)
Dec 22, 2003 0.6079 0.6146 0.6072 0.6159 344,559 +0.01(+1.32%)
Dec 19, 2003 0.5958 0.6079 0.5950 0.6079 277,068 +0.01(+1.41%)
Dec 18, 2003 0.5935 0.5994 0.5935 0.5994 79,331 +0.00(+0.82%)
Dec 17, 2003 0.5891 0.5946 0.5891 0.5946 227,338 +0.01(+1.33%)
Dec 16, 2003 0.5840 0.5910 0.5840 0.5868 749,506 +0.00(+0.22%)
Dec 15, 2003 0.5916 0.5956 0.5855 0.5855 200,105 -0.01(-1.18%)
Dec 12, 2003 0.5994 0.6028 0.5935 0.5925 677,279 -0.01(-1.20%)
Dec 11, 2003 0.5764 0.6015 0.5749 0.5996 390,738 +0.02(+3.01%)
Dec 10, 2003 0.5722 0.5870 0.5722 0.5821 100,644 +0.01(+1.73%)
Dec 09, 2003 0.5825 0.5825 0.5701 0.5722 89,988 -0.01(-1.53%)
Dec 08, 2003 0.5838 0.5865 0.5800 0.5811 169,319 -0.00(-0.11%)
Dec 05, 2003 0.5855 0.5861 0.5804 0.5817 394,290 -0.00(-0.04%)
Dec 04, 2003 0.6005 0.6005 0.5806 0.5819 1,243,257 -0.02(-3.57%)
Dec 03, 2003 0.6100 0.6146 0.6032 0.6034 468,885 -0.01(-2.12%)
Dec 02, 2003 0.6176 0.6176 0.6165 0.6165 455,861 -0.00(-0.17%)
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.