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, 2006 4.312 4.343 4.290 4.310 983,949 -0.02(-0.45%)
Oct 30, 2006 4.301 4.363 4.289 4.329 550,585 +0.01(+0.16%)
Oct 27, 2006 4.327 4.370 4.313 4.322 1,253,322 -0.02(-0.39%)
Oct 26, 2006 4.344 4.382 4.317 4.339 614,524 +0.02(+0.37%)
Oct 25, 2006 4.366 4.378 4.293 4.323 485,462 -0.05(-1.08%)
Oct 24, 2006 4.335 4.371 4.329 4.371 780,884 +0.04(+0.82%)
Oct 23, 2006 4.294 4.356 4.279 4.335 697,408 +0.04(+0.96%)
Oct 20, 2006 4.298 4.311 4.281 4.294 177,608 -0.01(-0.31%)
Oct 19, 2006 4.284 4.351 4.284 4.307 415,011 +0.01(+0.20%)
Oct 18, 2006 4.342 4.351 4.265 4.299 552,953 -0.04(-0.97%)
Oct 17, 2006 4.405 4.405 4.327 4.341 400,210 -0.07(-1.53%)
Oct 16, 2006 4.443 4.443 4.357 4.409 788,580 -0.03(-0.57%)
Oct 13, 2006 4.396 4.451 4.394 4.434 1,341,534 +0.06(+1.43%)
Oct 12, 2006 4.375 4.413 4.346 4.371 1,118,339 +0.01(+0.19%)
Oct 11, 2006 4.295 4.446 4.295 4.363 1,675,437 +0.06(+1.43%)
Oct 10, 2006 4.165 4.307 4.161 4.301 786,212 +0.06(+1.47%)
Oct 09, 2006 4.176 4.261 4.169 4.239 595,579 +0.05(+1.27%)
Oct 06, 2006 4.128 4.186 4.116 4.186 610,380 +0.06(+1.41%)
Oct 05, 2006 4.124 4.166 4.096 4.127 1,481,252 -0.01(-0.16%)
Oct 04, 2006 4.094 4.142 4.078 4.134 969,148 +0.04(+0.99%)
Oct 03, 2006 4.113 4.113 4.033 4.094 573,082 -0.02(-0.53%)
Oct 02, 2006 4.093 4.119 4.059 4.116 937,771 +0.02(+0.56%)
Sep 29, 2006 4.143 4.150 4.093 4.093 751,282 -0.09(-2.10%)
Sep 28, 2006 4.213 4.225 4.175 4.181 648,862 -0.02(-0.40%)
Sep 27, 2006 4.033 4.216 4.032 4.197 2,779,568 -0.03(-0.62%)
Sep 26, 2006 4.260 4.328 4.144 4.224 1,287,659 +0.01(+0.22%)
Sep 25, 2006 4.175 4.228 4.146 4.214 556,505 +0.03(+0.75%)
Sep 22, 2006 4.265 4.265 4.164 4.183 403,762 -0.10(-2.23%)
Sep 21, 2006 4.244 4.386 4.238 4.279 1,227,272 +0.03(+0.80%)
Sep 20, 2006 4.067 4.245 4.056 4.245 930,667 +0.18(+4.47%)
Sep 19, 2006 4.088 4.104 3.991 4.063 526,904 -0.03(-0.62%)
Sep 18, 2006 4.085 4.114 4.002 4.088 520,984 +0.01(+0.17%)
Sep 15, 2006 4.156 4.161 4.078 4.082 677,871 -0.05(-1.29%)
Sep 14, 2006 4.212 4.219 4.093 4.135 470,661 -0.10(-2.31%)
Sep 13, 2006 4.269 4.291 4.222 4.233 556,505 -0.03(-0.79%)
Sep 12, 2006 4.127 4.275 4.127 4.267 1,727,536 +0.10(+2.45%)
Sep 11, 2006 4.177 4.177 4.083 4.165 616,300 -0.03(-0.70%)
Sep 08, 2006 4.280 4.280 4.175 4.194 721,681 -0.08(-1.95%)
Sep 07, 2006 4.285 4.293 4.210 4.278 552,953 -0.01(-0.18%)
Sep 06, 2006 4.253 4.296 4.205 4.285 705,104 -0.00(-0.04%)
Sep 05, 2006 4.347 4.347 4.231 4.287 708,064 -0.06(-1.36%)
Sep 01, 2006 4.257 4.373 4.232 4.346 1,184,646 +0.13(+3.00%)
Aug 31, 2006 4.147 4.266 4.147 4.219 962,044 +0.07(+1.73%)
Aug 30, 2006 4.172 4.175 4.093 4.148 349,888 +0.00(+0.08%)
Aug 29, 2006 4.094 4.164 4.072 4.144 864,952 +0.05(+1.26%)
Aug 28, 2006 4.044 4.100 4.010 4.093 357,584 +0.05(+1.21%)
Aug 25, 2006 4.020 4.067 4.018 4.044 214,313 +0.01(+0.27%)
Aug 24, 2006 4.113 4.119 4.022 4.033 522,760 -0.09(-2.15%)
Aug 23, 2006 4.172 4.223 4.029 4.121 879,752 -0.01(-0.18%)
Aug 22, 2006 4.075 4.141 4.070 4.129 554,137 +0.04(+1.05%)
Aug 21, 2006 4.084 4.116 4.063 4.086 393,106 -0.01(-0.35%)
Aug 18, 2006 4.112 4.142 4.062 4.100 587,883 -0.03(-0.80%)
Aug 17, 2006 4.114 4.137 4.072 4.133 581,962 +0.02(+0.47%)
Aug 16, 2006 4.078 4.143 4.060 4.114 648,270 +0.06(+1.39%)
Aug 15, 2006 3.928 4.057 3.925 4.057 1,057,953 +0.14(+3.51%)
Aug 14, 2006 3.896 3.930 3.868 3.920 557,689 +0.02(+0.61%)
Aug 11, 2006 3.953 3.965 3.882 3.896 361,136 -0.06(-1.58%)
Aug 10, 2006 3.887 3.978 3.860 3.958 1,127,812 -0.00(-0.02%)
Aug 09, 2006 3.993 3.996 3.949 3.959 563,018 -0.03(-0.78%)
Aug 08, 2006 4.071 4.076 3.982 3.991 1,242,073 -0.11(-2.58%)
Aug 07, 2006 4.029 4.116 3.969 4.096 1,247,401 +0.06(+1.38%)
Aug 04, 2006 4.021 4.168 4.008 4.040 3,228,325 +0.04(+1.10%)
Aug 03, 2006 3.759 3.996 3.747 3.996 5,283,252 +0.35(+9.54%)
Aug 02, 2006 3.579 3.648 3.547 3.648 1,644,652 +0.07(+2.01%)
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.