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 (%)
Oct 31, 2005 2.932 2.964 2.881 2.945 573,674 +0.01(+0.49%)
Oct 28, 2005 2.851 2.937 2.846 2.931 419,155 +0.07(+2.45%)
Oct 27, 2005 2.880 2.871 2.705 2.861 1,604,394 -0.02(-0.67%)
Oct 26, 2005 2.969 2.969 2.842 2.880 1,138,468 -0.09(-2.96%)
Oct 25, 2005 2.981 2.990 2.939 2.968 716,353 -0.00(-0.03%)
Oct 24, 2005 2.965 2.978 2.940 2.969 892,185 +0.00(+0.09%)
Oct 21, 2005 2.974 2.996 2.877 2.966 1,162,149 -0.03(-0.87%)
Oct 20, 2005 3.074 3.155 2.981 2.992 657,742 -0.08(-2.66%)
Oct 19, 2005 3.050 3.083 2.931 3.074 1,345,678 +0.03(+0.83%)
Oct 18, 2005 3.083 3.090 3.030 3.049 642,349 -0.03(-1.10%)
Oct 17, 2005 3.045 3.100 3.039 3.083 580,778 +0.04(+1.39%)
Oct 14, 2005 3.143 3.154 3.011 3.040 1,601,434 -0.09(-2.94%)
Oct 13, 2005 3.280 3.280 3.074 3.132 815,813 -0.16(-4.90%)
Oct 12, 2005 3.312 3.360 3.284 3.294 2,107,617 -0.02(-0.46%)
Oct 11, 2005 3.226 3.332 3.210 3.309 738,258 +0.07(+2.30%)
Oct 10, 2005 3.353 3.295 3.209 3.235 397,842 +0.05(+1.46%)
Oct 07, 2005 3.100 3.209 3.100 3.188 487,238 +0.11(+3.51%)
Oct 06, 2005 3.207 3.207 3.078 3.080 613,932 -0.13(-3.95%)
Oct 05, 2005 3.230 3.247 3.177 3.207 308,446 -0.01(-0.34%)
Oct 04, 2005 3.266 3.266 3.218 3.218 460,005 -0.06(-1.78%)
Oct 03, 2005 3.260 3.282 3.206 3.276 563,610 +0.05(+1.46%)
Sep 30, 2005 3.223 3.305 3.201 3.229 1,416,721 +0.05(+1.43%)
Sep 29, 2005 3.076 3.199 3.076 3.183 1,229,640 +0.10(+3.26%)
Sep 28, 2005 3.007 3.083 2.969 3.083 524,536 +0.08(+2.67%)
Sep 27, 2005 3.064 3.064 2.970 3.002 439,284 -0.05(-1.66%)
Sep 26, 2005 3.057 3.132 3.018 3.053 863,175 +0.09(+3.11%)
Sep 23, 2005 2.961 3.011 2.842 2.961 555,913 +0.10(+3.42%)
Sep 22, 2005 2.881 2.882 2.751 2.863 1,011,182 -0.07(-2.31%)
Sep 21, 2005 2.980 2.981 2.905 2.931 539,336 -0.05(-1.64%)
Sep 20, 2005 2.993 3.075 2.958 2.980 679,055 -0.01(-0.17%)
Sep 19, 2005 3.032 3.178 2.946 2.985 505,591 -0.03(-1.09%)
Sep 16, 2005 3.070 3.083 3.004 3.018 541,113 -0.04(-1.35%)
Sep 15, 2005 3.117 3.146 3.047 3.059 724,049 -0.06(-1.87%)
Sep 14, 2005 3.040 3.167 3.040 3.117 1,622,747 +0.08(+2.53%)
Sep 13, 2005 2.931 3.083 2.931 3.040 1,292,395 +0.12(+3.99%)
Sep 12, 2005 2.949 2.949 2.915 2.924 411,459 -0.02(-0.57%)
Sep 09, 2005 2.903 2.941 2.903 2.941 653,598 +0.05(+1.60%)
Sep 08, 2005 2.915 2.920 2.883 2.894 401,986 -0.01(-0.38%)
Sep 07, 2005 2.929 2.938 2.888 2.905 712,801 +0.03(+1.18%)
Sep 06, 2005 2.761 2.871 2.761 2.871 1,010,590 +0.09(+3.22%)
Sep 02, 2005 2.765 2.823 2.724 2.782 483,094 +0.00(+0.15%)
Sep 01, 2005 2.824 2.856 2.771 2.778 685,567 -0.04(-1.32%)
Aug 31, 2005 2.622 2.842 2.622 2.815 1,940,073 +0.16(+5.94%)
Aug 30, 2005 2.700 2.700 2.576 2.657 1,467,636 -0.04(-1.60%)
Aug 29, 2005 2.770 2.770 2.696 2.700 852,519 -0.07(-2.65%)
Aug 26, 2005 2.779 2.794 2.760 2.774 454,677 -0.01(-0.21%)
Aug 25, 2005 2.789 2.796 2.768 2.779 253,387 -0.01(-0.24%)
Aug 24, 2005 2.774 2.790 2.774 2.786 623,404 +0.01(+0.52%)
Aug 23, 2005 2.774 2.789 2.760 2.772 868,504 -0.00(-0.03%)
Aug 22, 2005 2.816 2.830 2.748 2.773 459,413 -0.03(-0.94%)
Aug 19, 2005 2.762 2.804 2.762 2.799 308,446 +0.03(+1.22%)
Aug 18, 2005 2.811 2.812 2.762 2.765 537,560 -0.05(-1.62%)
Aug 17, 2005 2.819 2.855 2.795 2.811 369,425 -0.03(-0.89%)
Aug 16, 2005 2.855 2.855 2.811 2.836 770,819 -0.02(-0.80%)
Aug 15, 2005 2.866 2.902 2.838 2.859 811,077 -0.00(-0.12%)
Aug 12, 2005 2.804 2.870 2.804 2.862 795,092 +0.06(+2.08%)
Aug 11, 2005 2.766 2.812 2.766 2.804 1,112,419 +0.04(+1.28%)
Aug 10, 2005 2.755 2.782 2.735 2.768 695,040 +0.02(+0.77%)
Aug 09, 2005 2.822 2.846 2.741 2.747 555,913 -0.03(-0.94%)
Aug 08, 2005 2.733 2.791 2.733 2.774 909,354 +0.05(+1.80%)
Aug 05, 2005 2.719 2.728 2.708 2.725 935,403 -0.04(-1.50%)
Aug 04, 2005 2.689 2.766 2.672 2.766 1,498,421 +0.09(+3.38%)
Aug 03, 2005 2.490 2.698 2.479 2.676 1,899,816 +0.13(+5.01%)
Aug 02, 2005 2.539 2.569 2.496 2.548 798,052 -0.02(-0.92%)
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.