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 (%)
May 31, 2007 11.57 11.99 11.50 11.81 1,480,660 +0.27(+2.37%)
May 30, 2007 11.43 11.65 11.36 11.53 923,266 +0.10(+0.86%)
May 29, 2007 11.68 11.72 11.35 11.44 1,258,132 +5.60(+96.00%)
May 25, 2007 5.864 5.912 5.807 5.834 1,400,144 +0.05(+0.92%)
May 24, 2007 5.982 5.997 5.729 5.781 2,029,470 -0.19(-3.22%)
May 23, 2007 6.083 6.131 5.947 5.974 1,152,914 -0.11(-1.75%)
May 22, 2007 6.081 6.124 6.060 6.080 2,616,761 -0.10(-1.57%)
May 21, 2007 5.937 6.180 5.937 6.177 886,857 +0.26(+4.32%)
May 18, 2007 5.903 5.937 5.890 5.921 1,133,732 +0.04(+0.63%)
May 17, 2007 5.957 5.963 5.866 5.884 2,633,930 -0.06(-1.08%)
May 16, 2007 5.971 6.110 5.889 5.948 1,647,612 +0.04(+0.76%)
May 15, 2007 5.873 5.922 5.873 5.903 1,830,548 +0.06(+0.98%)
May 14, 2007 5.764 5.865 5.764 5.846 1,703,854 +0.08(+1.35%)
May 11, 2007 5.727 5.769 5.727 5.768 780,884 +0.04(+0.68%)
May 10, 2007 5.655 5.792 5.700 5.729 1,835,285 -0.02(-0.34%)
May 09, 2007 5.726 5.798 5.676 5.749 1,713,327 -0.01(-0.19%)
May 08, 2007 5.553 5.793 5.553 5.760 2,673,003 +0.18(+3.21%)
May 07, 2007 5.477 5.610 5.477 5.581 1,506,709 +0.12(+2.13%)
May 04, 2007 5.405 5.477 5.373 5.464 1,425,602 +0.08(+1.55%)
May 03, 2007 5.479 5.529 5.104 5.381 5,559,137 -0.12(-2.15%)
May 02, 2007 5.372 5.567 5.361 5.499 2,058,479 +0.11(+2.04%)
May 01, 2007 5.373 5.397 5.333 5.389 1,095,842 +0.01(+0.17%)
Apr 30, 2007 5.403 5.413 5.342 5.380 1,171,030 -0.01(-0.25%)
Apr 27, 2007 5.329 5.437 5.301 5.393 853,111 +0.04(+0.82%)
Apr 26, 2007 5.309 5.358 5.295 5.349 1,219,576 -0.00(-0.08%)
Apr 25, 2007 5.363 5.388 5.333 5.354 2,149,059 -0.00(-0.06%)
Apr 24, 2007 5.410 5.427 5.331 5.357 1,152,677 -0.06(-1.05%)
Apr 23, 2007 5.464 5.506 5.379 5.414 1,176,358 -0.02(-0.45%)
Apr 20, 2007 5.416 5.475 5.416 5.438 899,881 +0.03(+0.50%)
Apr 19, 2007 5.439 5.442 5.381 5.411 1,035,455 -0.08(-1.45%)
Apr 18, 2007 5.517 5.536 5.463 5.490 1,342,126 -0.02(-0.35%)
Apr 17, 2007 5.411 5.543 5.405 5.510 1,066,833 +0.09(+1.70%)
Apr 16, 2007 5.355 5.418 5.335 5.418 824,102 +0.14(+2.57%)
Apr 13, 2007 5.336 5.361 5.235 5.282 934,219 -0.06(-1.17%)
Apr 12, 2007 5.262 5.359 5.251 5.344 1,038,416 +0.05(+0.94%)
Apr 11, 2007 5.321 5.336 5.287 5.295 1,186,422 -0.04(-0.68%)
Apr 10, 2007 5.360 5.361 5.293 5.331 1,681,357 -0.01(-0.16%)
Apr 09, 2007 5.356 5.356 5.300 5.339 1,182,870 +0.01(+0.13%)
Apr 05, 2007 5.338 5.382 5.311 5.333 1,638,139 +0.07(+1.27%)
Apr 04, 2007 5.093 5.379 5.060 5.266 3,418,366 +0.17(+3.40%)
Apr 03, 2007 4.977 5.099 4.952 5.093 1,008,814 +0.13(+2.67%)
Apr 02, 2007 4.970 5.030 4.947 4.960 1,566,504 -0.01(-0.20%)
Mar 30, 2007 4.977 5.011 4.941 4.970 862,583 -0.02(-0.34%)
Mar 29, 2007 5.109 5.122 4.966 4.987 1,028,943 -0.08(-1.60%)
Mar 28, 2007 4.953 5.133 4.921 5.068 2,232,535 +0.17(+3.45%)
Mar 27, 2007 4.755 4.933 4.742 4.899 1,802,131 +0.14(+2.91%)
Mar 26, 2007 4.805 4.810 4.735 4.761 669,583 -0.06(-1.19%)
Mar 23, 2007 4.831 4.845 4.801 4.818 445,796 -0.02(-0.45%)
Mar 22, 2007 4.817 4.897 4.816 4.840 905,209 +0.02(+0.35%)
Mar 21, 2007 4.791 4.833 4.757 4.823 576,634 +0.03(+0.67%)
Mar 20, 2007 4.679 4.823 4.659 4.791 838,902 +0.10(+2.23%)
Mar 19, 2007 4.666 4.726 4.643 4.686 679,055 +0.02(+0.43%)
Mar 16, 2007 4.687 4.705 4.653 4.666 468,885 -0.02(-0.45%)
Mar 15, 2007 4.670 4.744 4.652 4.687 471,845 +0.02(+0.36%)
Mar 14, 2007 4.731 4.731 4.633 4.670 1,279,963 +0.02(+0.36%)
Mar 13, 2007 4.678 4.730 4.640 4.654 896,921 -0.02(-0.52%)
Mar 12, 2007 4.598 4.688 4.550 4.678 1,220,168 +0.07(+1.45%)
Mar 09, 2007 4.493 4.724 4.490 4.611 2,204,710 +0.13(+2.84%)
Mar 08, 2007 4.376 4.484 4.376 4.484 1,473,556 +0.11(+2.51%)
Mar 07, 2007 4.305 4.398 4.305 4.374 1,502,565 +0.06(+1.37%)
Mar 06, 2007 4.386 4.387 4.230 4.315 717,537 +0.05(+1.29%)
Mar 05, 2007 4.273 4.311 4.213 4.260 1,230,825 -0.03(-0.77%)
Mar 02, 2007 4.413 4.439 4.262 4.293 2,111,761 -0.12(-2.75%)
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.