Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

35.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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, 2003 0.6150 0.6178 0.6131 0.6171 151,543 -0.00(-0.31%)
Jul 30, 2003 0.6171 0.6214 0.6129 0.6191 180,912 -0.00(-0.07%)
Jul 29, 2003 0.6154 0.6197 0.6103 0.6195 170,339 +0.01(+0.87%)
Jul 28, 2003 0.6235 0.6240 0.6095 0.6142 105,727 -0.01(-1.33%)
Jul 25, 2003 0.6144 0.6233 0.6144 0.6225 101,028 +0.01(+2.02%)
Jul 24, 2003 0.6023 0.6123 0.6023 0.6101 736,571 +0.01(+1.31%)
Jul 23, 2003 0.5916 0.6035 0.5916 0.6023 205,582 +0.01(+1.98%)
Jul 22, 2003 0.5874 0.5905 0.5842 0.5905 352,426 +0.00(+0.54%)
Jul 21, 2003 0.5786 0.5878 0.5786 0.5874 84,582 +0.01(+1.43%)
Jul 18, 2003 0.5863 0.5863 0.5788 0.5791 150,368 -0.01(-1.95%)
Jul 17, 2003 0.5942 0.5948 0.5869 0.5905 442,882 -0.01(-0.86%)
Jul 16, 2003 0.5876 0.5957 0.5874 0.5957 261,970 +0.01(+1.78%)
Jul 15, 2003 0.5905 0.5905 0.5831 0.5852 343,028 -0.01(-1.54%)
Jul 14, 2003 0.5916 0.5980 0.5905 0.5944 409,989 +0.01(+0.94%)
Jul 11, 2003 0.5988 0.5988 0.5888 0.5888 325,407 -0.01(-1.71%)
Jul 10, 2003 0.5959 0.6010 0.5959 0.5991 326,582 -0.00(-0.35%)
Jul 09, 2003 0.5925 0.6014 0.5905 0.6012 479,300 +0.00(+0.50%)
Jul 08, 2003 0.5914 0.5982 0.5908 0.5982 476,950 +0.01(+1.15%)
Jul 07, 2003 0.5763 0.5929 0.5746 0.5914 401,766 +0.02(+2.62%)
Jul 03, 2003 0.5729 0.5774 0.5729 0.5763 148,019 +0.00(+0.67%)
Jul 02, 2003 0.5686 0.5737 0.5686 0.5725 392,368 +0.01(+1.20%)
Jul 01, 2003 0.5588 0.5656 0.5576 0.5656 74,009 +0.01(+0.99%)
Jun 30, 2003 0.5644 0.5644 0.5597 0.5601 324,232 -0.00(-0.75%)
Jun 27, 2003 0.5533 0.5637 0.5512 0.5644 68,135 +0.01(+1.65%)
Jun 26, 2003 0.5544 0.5561 0.5535 0.5552 101,028 +0.00(+0.04%)
Jun 25, 2003 0.5501 0.5597 0.5501 0.5550 209,106 +0.01(+1.88%)
Jun 24, 2003 0.5544 0.5586 0.5346 0.5448 180,912 -0.01(-2.10%)
Jun 23, 2003 0.5659 0.5659 0.5518 0.5565 101,028 -0.01(-1.51%)
Jun 20, 2003 0.5686 0.5686 0.5605 0.5650 426,436 -0.01(-1.12%)
Jun 19, 2003 0.5639 0.5748 0.5591 0.5714 156,242 +0.00(+0.41%)
Jun 18, 2003 0.5746 0.5810 0.5686 0.5691 86,931 -0.01(-1.26%)
Jun 17, 2003 0.5735 0.5797 0.5693 0.5763 118,650 +0.00(+0.37%)
Jun 16, 2003 0.5618 0.5742 0.5603 0.5742 126,873 +0.01(+1.73%)
Jun 13, 2003 0.5682 0.5718 0.5642 0.5644 230,252 -0.00(-0.64%)
Jun 12, 2003 0.5663 0.5720 0.5663 0.5680 320,708 -0.00(-0.63%)
Jun 11, 2003 0.5918 0.5918 0.5710 0.5716 683,707 -0.02(-3.35%)
Jun 10, 2003 0.5993 0.5993 0.5891 0.5914 333,630 -0.01(-1.28%)
Jun 09, 2003 0.6065 0.6084 0.5963 0.5991 126,873 -0.01(-1.47%)
Jun 06, 2003 0.6097 0.6150 0.6059 0.6080 277,242 +0.00(+0.42%)
Jun 05, 2003 0.5903 0.6069 0.5903 0.6054 240,824 +0.02(+3.04%)
Jun 04, 2003 0.5816 0.5880 0.5810 0.5876 42,291 +0.01(+1.21%)
Jun 03, 2003 0.5610 0.5822 0.5610 0.5805 157,417 +0.01(+2.52%)
Jun 02, 2003 0.5682 0.5697 0.5608 0.5663 706,028 -0.00(-0.34%)
May 30, 2003 0.5703 0.5750 0.5680 0.5682 223,203 -0.00(-0.82%)
May 29, 2003 0.5842 0.5844 0.5729 0.5729 129,223 -0.01(-2.04%)
May 28, 2003 0.5948 0.5948 0.5833 0.5848 85,757 -0.01(-1.93%)
May 27, 2003 0.5708 0.6008 0.5708 0.5963 99,854 +0.01(+2.56%)
May 23, 2003 0.5869 0.5871 0.5812 0.5814 24,669 -0.01(-1.19%)
May 22, 2003 0.5842 0.5927 0.5833 0.5884 34,067 +0.00(+0.40%)
May 21, 2003 0.5871 0.5878 0.5820 0.5861 99,854 -0.00(-0.18%)
May 20, 2003 0.5788 0.5933 0.5788 0.5871 350,077 +0.01(+2.11%)
May 19, 2003 0.5884 0.5884 0.5748 0.5750 116,300 -0.02(-2.63%)
May 16, 2003 0.5999 0.6042 0.5905 0.5905 71,660 -0.00(-0.68%)
May 15, 2003 0.6006 0.6006 0.5944 0.5946 86,931 -0.01(-0.99%)
May 14, 2003 0.5991 0.6033 0.5959 0.6006 99,854 +0.00(+0.25%)
May 13, 2003 0.6082 0.6099 0.5980 0.5991 259,620 -0.01(-1.30%)
May 12, 2003 0.5891 0.6108 0.5891 0.6069 473,426 +0.02(+3.33%)
May 09, 2003 0.6065 0.6065 0.5810 0.5874 252,572 -0.03(-4.13%)
May 08, 2003 0.6193 0.6261 0.6086 0.6127 213,805 -0.01(-2.04%)
May 07, 2003 0.6299 0.6312 0.6212 0.6254 303,086 -0.00(-0.37%)
May 06, 2003 0.6246 0.6329 0.6225 0.6278 371,222 +0.01(+0.99%)
May 05, 2003 0.6216 0.6250 0.6191 0.6216 414,688 +0.01(+1.18%)
May 02, 2003 0.5950 0.6193 0.5948 0.6144 479,300 +0.02(+3.66%)
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.