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

Gildan Activewear (NY: GIL )

46.85 -0.65 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2002 0.4858 0.4943 0.4792 0.4935 66,901 +0.01(+1.58%)
Jul 30, 2002 0.4853 0.4892 0.4829 0.4858 53,709 +0.00(+0.11%)
Jul 29, 2002 0.4683 0.4858 0.4683 0.4853 343,931 +0.02(+4.16%)
Jul 26, 2002 0.4630 0.4659 0.4601 0.4659 35,806 +0.00(+0.63%)
Jul 25, 2002 0.4683 0.4704 0.4590 0.4630 195,993 -0.00(-0.29%)
Jul 24, 2002 0.4677 0.4696 0.4433 0.4643 310,009 -0.00(-0.74%)
Jul 23, 2002 0.4927 0.4927 0.4670 0.4677 147,937 -0.03(-5.21%)
Jul 22, 2002 0.5014 0.5041 0.4935 0.4935 45,229 -0.01(-2.72%)
Jul 19, 2002 0.5200 0.5203 0.5068 0.5073 305,297 -0.01(-2.70%)
Jul 17, 2002 0.5306 0.5306 0.5200 0.5213 51,825 -0.05(-8.77%)
Jul 12, 2002 0.5771 0.5773 0.5715 0.5715 188,455 -0.00(-0.78%)
Jul 11, 2002 0.5901 0.5903 0.5760 0.5760 288,336 -0.02(-2.65%)
Jul 10, 2002 0.5940 0.5946 0.5903 0.5917 82,920 -0.00(-0.67%)
Jul 09, 2002 0.5943 0.5956 0.5943 0.5956 521,079 +0.00(+0.22%)
Jul 08, 2002 0.5757 0.5943 0.5757 0.5943 228,031 +0.02(+2.85%)
Jul 05, 2002 0.5792 0.5810 0.5704 0.5779 659,594 -0.00(-0.50%)
Jul 04, 2002 0.5996 0.6036 0.5802 0.5808 82,920 +0.00(+0.00%)
Jul 03, 2002 0.5996 0.6036 0.5802 0.5808 82,920 -0.01(-2.45%)
Jul 02, 2002 0.6062 0.6062 0.5917 0.5954 119,669 -0.01(-1.84%)
Jul 01, 2002 0.5959 0.6065 0.5959 0.6065 15,076 +0.01(+1.42%)
Jun 28, 2002 0.6076 0.6076 0.5903 0.5980 229,915 -0.01(-2.00%)
Jun 27, 2002 0.6182 0.6208 0.6102 0.6102 100,823 -0.00(-0.30%)
Jun 26, 2002 0.6155 0.6208 0.6076 0.6121 98,939 -0.01(-1.41%)
Jun 25, 2002 0.6129 0.6275 0.6129 0.6208 186,570 +0.00(+0.00%)
Jun 21, 2002 0.6184 0.6208 0.6155 0.6208 176,205 -0.00(-0.04%)
Jun 20, 2002 0.6500 0.6500 0.6211 0.6211 389,160 -0.02(-2.82%)
Jun 19, 2002 0.6328 0.6410 0.6314 0.6391 637,922 +0.00(+0.42%)
Jun 18, 2002 0.6314 0.6368 0.6275 0.6365 228,973 +0.01(+0.80%)
Jun 17, 2002 0.6301 0.6362 0.6235 0.6314 337,335 +0.01(+1.28%)
Jun 14, 2002 0.5996 0.6235 0.5996 0.6235 820,723 +0.03(+4.86%)
Jun 12, 2002 0.6009 0.6009 0.5917 0.5946 195,051 -0.01(-1.06%)
Jun 11, 2002 0.6089 0.6092 0.5972 0.6009 361,834 -0.01(-1.31%)
Jun 10, 2002 0.6102 0.6142 0.6089 0.6089 310,951 -0.00(-0.43%)
Jun 07, 2002 0.6182 0.6243 0.6036 0.6116 314,720 -0.01(-1.83%)
Jun 06, 2002 0.6235 0.6328 0.6216 0.6230 85,747 -0.00(-0.55%)
Jun 05, 2002 0.6039 0.6283 0.6039 0.6264 68,786 +0.02(+3.55%)
May 31, 2002 0.5978 0.6049 0.5978 0.6049 53,709 +0.01(+1.79%)
May 28, 2002 0.5810 0.5943 0.5810 0.5943 141,341 +0.01(+2.28%)
May 27, 2002 0.5810 0.5810 0.5784 0.5810 9,422 +0.00(+0.00%)
May 24, 2002 0.5810 0.5810 0.5784 0.5810 9,422 +0.00(+0.05%)
May 23, 2002 0.5771 0.5824 0.5760 0.5808 163,014 +0.01(+0.92%)
May 22, 2002 0.5779 0.5779 0.5704 0.5755 64,074 -0.00(-0.50%)
May 21, 2002 0.5776 0.5784 0.5707 0.5784 113,073 +0.00(+0.00%)
May 20, 2002 0.5797 0.5797 0.5784 0.5784 30,152 +0.00(+0.79%)
May 17, 2002 0.5733 0.5739 0.5704 0.5739 57,478 -0.00(-0.32%)
May 16, 2002 0.5731 0.5794 0.5731 0.5757 163,014 +0.00(+0.00%)
May 15, 2002 0.5757 0.5784 0.5747 0.5757 88,574 -0.00(-0.46%)
May 14, 2002 0.5837 0.5848 0.5720 0.5784 6,878,627 -0.00(-0.23%)
May 13, 2002 0.5359 0.5858 0.5359 0.5797 1,122,252 +0.04(+8.17%)
May 10, 2002 0.5094 0.5362 0.5094 0.5359 440,985 +0.03(+6.20%)
May 09, 2002 0.5107 0.5107 0.5028 0.5046 167,725 +0.01(+1.66%)
May 08, 2002 0.4948 0.4964 0.4938 0.4964 23,556 +0.00(+0.43%)
May 07, 2002 0.4988 0.5099 0.4908 0.4943 78,209 -0.01(-1.43%)
May 06, 2002 0.5030 0.5068 0.5014 0.5014 72,555 -0.00(-0.47%)
May 03, 2002 0.5028 0.5057 0.4991 0.5038 107,419 -0.00(-0.05%)
May 02, 2002 0.4948 0.5041 0.4930 0.5041 116,842 +0.02(+3.26%)
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.