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

Gildan Activewear (NY: GIL )

35.85 +0.21 (+0.59%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 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 0.3896 0.3964 0.3842 0.3957 83,428 +0.01(+1.58%)
Jul 30, 2002 0.3891 0.3923 0.3872 0.3896 66,977 +0.00(+0.11%)
Jul 29, 2002 0.3755 0.3896 0.3755 0.3891 428,893 +0.02(+4.16%)
Jul 26, 2002 0.3713 0.3736 0.3689 0.3736 44,651 +0.00(+0.63%)
Jul 25, 2002 0.3755 0.3772 0.3681 0.3713 244,410 -0.00(-0.29%)
Jul 24, 2002 0.3751 0.3766 0.3555 0.3723 386,591 -0.00(-0.74%)
Jul 23, 2002 0.3951 0.3951 0.3745 0.3751 184,482 -0.02(-5.22%)
Jul 22, 2002 0.4021 0.4042 0.3957 0.3957 56,402 -0.01(-2.72%)
Jul 19, 2002 0.4170 0.4172 0.4064 0.4068 380,716 -0.01(-2.70%)
Jul 17, 2002 0.4255 0.4255 0.4170 0.4181 64,627 -0.04(-8.77%)
Jul 12, 2002 0.4627 0.4630 0.4583 0.4583 235,010 -0.00(-0.78%)
Jul 11, 2002 0.4732 0.4734 0.4619 0.4619 359,565 -0.01(-2.65%)
Jul 10, 2002 0.4764 0.4768 0.4734 0.4744 103,404 -0.00(-0.67%)
Jul 09, 2002 0.4766 0.4776 0.4766 0.4776 649,802 +0.00(+0.22%)
Jul 08, 2002 0.4617 0.4766 0.4617 0.4766 284,362 +0.01(+2.85%)
Jul 05, 2002 0.4644 0.4659 0.4574 0.4634 822,535 -0.00(-0.50%)
Jul 04, 2002 0.4808 0.4840 0.4653 0.4657 103,404 +0.00(+0.00%)
Jul 03, 2002 0.4808 0.4840 0.4653 0.4657 103,404 -0.01(-2.45%)
Jul 02, 2002 0.4862 0.4862 0.4744 0.4774 149,231 -0.01(-1.84%)
Jul 01, 2002 0.4779 0.4864 0.4779 0.4864 18,800 +0.01(+1.42%)
Jun 28, 2002 0.4872 0.4872 0.4734 0.4796 286,712 -0.01(-2.00%)
Jun 27, 2002 0.4957 0.4979 0.4893 0.4893 125,730 -0.00(-0.30%)
Jun 26, 2002 0.4936 0.4979 0.4872 0.4908 123,380 -0.01(-1.41%)
Jun 25, 2002 0.4915 0.5032 0.4915 0.4979 232,659 +0.00(+0.00%)
Jun 21, 2002 0.4959 0.4979 0.4936 0.4979 219,734 -0.00(-0.04%)
Jun 20, 2002 0.5213 0.5213 0.4981 0.4981 485,295 -0.01(-2.82%)
Jun 19, 2002 0.5074 0.5140 0.5064 0.5125 795,508 +0.00(+0.42%)
Jun 18, 2002 0.5064 0.5106 0.5032 0.5104 285,537 +0.00(+0.80%)
Jun 17, 2002 0.5053 0.5102 0.5000 0.5064 420,667 +0.01(+1.28%)
Jun 14, 2002 0.4808 0.5000 0.4808 0.5000 1,023,468 +0.02(+4.86%)
Jun 12, 2002 0.4819 0.4819 0.4744 0.4768 243,235 -0.01(-1.06%)
Jun 11, 2002 0.4883 0.4885 0.4789 0.4819 451,219 -0.01(-1.31%)
Jun 10, 2002 0.4893 0.4925 0.4883 0.4883 387,766 -0.00(-0.43%)
Jun 07, 2002 0.4957 0.5006 0.4840 0.4904 392,466 -0.01(-1.83%)
Jun 06, 2002 0.5000 0.5074 0.4985 0.4996 106,929 -0.00(-0.55%)
Jun 05, 2002 0.4842 0.5038 0.4842 0.5023 85,778 +0.02(+3.55%)
May 31, 2002 0.4793 0.4851 0.4793 0.4851 66,977 +0.01(+1.79%)
May 28, 2002 0.4659 0.4766 0.4659 0.4766 176,257 +0.01(+2.28%)
May 27, 2002 0.4659 0.4659 0.4638 0.4659 11,750 +0.00(+0.00%)
May 24, 2002 0.4659 0.4659 0.4638 0.4659 11,750 +0.00(+0.05%)
May 23, 2002 0.4627 0.4670 0.4619 0.4657 203,283 +0.00(+0.92%)
May 22, 2002 0.4634 0.4634 0.4574 0.4615 79,903 -0.00(-0.50%)
May 21, 2002 0.4632 0.4638 0.4576 0.4638 141,006 +0.00(+0.00%)
May 20, 2002 0.4649 0.4649 0.4638 0.4638 37,601 +0.00(+0.79%)
May 17, 2002 0.4598 0.4602 0.4574 0.4602 71,678 -0.00(-0.32%)
May 16, 2002 0.4596 0.4647 0.4596 0.4617 203,283 +0.00(+0.00%)
May 15, 2002 0.4617 0.4638 0.4608 0.4617 110,454 -0.00(-0.46%)
May 14, 2002 0.4681 0.4689 0.4587 0.4638 8,577,865 -0.00(-0.23%)
May 13, 2002 0.4298 0.4698 0.4298 0.4649 1,399,484 +0.04(+8.17%)
May 10, 2002 0.4085 0.4300 0.4085 0.4298 549,923 +0.03(+6.20%)
May 09, 2002 0.4096 0.4096 0.4032 0.4047 209,158 +0.01(+1.66%)
May 08, 2002 0.3968 0.3981 0.3959 0.3981 29,376 +0.00(+0.43%)
May 07, 2002 0.4000 0.4089 0.3936 0.3964 97,529 -0.01(-1.43%)
May 06, 2002 0.4034 0.4064 0.4021 0.4021 90,478 -0.00(-0.47%)
May 03, 2002 0.4032 0.4055 0.4002 0.4040 133,955 -0.00(-0.05%)
May 02, 2002 0.3968 0.4042 0.3953 0.4042 145,706 +0.01(+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.