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

Gildan Activewear (NY: GIL )

35.55 -0.09 (-0.25%)
Official Closing 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 29, 2005 2.419 2.497 2.415 2.497 455,331 +0.07(+3.09%)
Jul 28, 2005 2.400 2.442 2.400 2.422 921,239 -0.00(-0.14%)
Jul 27, 2005 2.438 2.466 2.396 2.425 1,530,502 -0.07(-2.86%)
Jul 26, 2005 2.498 2.502 2.482 2.497 266,736 -0.00(-0.03%)
Jul 25, 2005 2.521 2.521 2.477 2.498 481,183 -0.02(-0.71%)
Jul 22, 2005 2.499 2.516 2.476 2.516 277,311 +0.01(+0.44%)
Jul 21, 2005 2.530 2.532 2.486 2.505 418,905 -0.01(-0.44%)
Jul 20, 2005 2.494 2.518 2.492 2.516 430,068 +0.01(+0.48%)
Jul 19, 2005 2.455 2.514 2.448 2.504 638,639 +0.06(+2.33%)
Jul 18, 2005 2.442 2.466 2.414 2.447 650,977 +0.00(+0.17%)
Jul 15, 2005 2.467 2.473 2.435 2.442 655,677 -0.05(-2.01%)
Jul 14, 2005 2.512 2.522 2.471 2.493 1,383,033 -0.04(-1.45%)
Jul 13, 2005 2.563 2.613 2.496 2.529 2,014,035 +0.04(+1.78%)
Jul 12, 2005 2.430 2.485 2.430 2.485 427,130 +0.07(+2.93%)
Jul 11, 2005 2.431 2.451 2.414 2.414 362,502 -0.00(-0.18%)
Jul 08, 2005 2.408 2.451 2.404 2.419 310,213 +0.01(+0.42%)
Jul 07, 2005 2.370 2.408 2.343 2.408 360,740 +0.04(+1.62%)
Jul 06, 2005 2.359 2.430 2.359 2.370 791,983 +0.06(+2.47%)
Jul 05, 2005 2.281 2.319 2.281 2.313 1,265,528 +0.03(+1.42%)
Jul 01, 2005 2.234 2.294 2.231 2.281 294,350 +0.04(+1.71%)
Jun 30, 2005 2.213 2.259 2.212 2.242 486,470 +0.04(+1.89%)
Jun 29, 2005 2.212 2.212 2.160 2.201 554,036 +0.00(+0.04%)
Jun 28, 2005 2.174 2.204 2.163 2.200 309,038 +0.03(+1.21%)
Jun 27, 2005 2.161 2.185 2.138 2.174 329,601 +0.01(+0.59%)
Jun 24, 2005 2.150 2.174 2.138 2.161 195,645 +0.01(+0.36%)
Jun 23, 2005 2.128 2.178 2.123 2.153 475,307 +0.03(+1.57%)
Jun 22, 2005 2.145 2.145 2.094 2.120 355,452 -0.02(-1.07%)
Jun 21, 2005 2.160 2.160 2.139 2.143 269,086 -0.02(-0.87%)
Jun 20, 2005 2.174 2.174 2.138 2.162 226,784 -0.01(-0.63%)
Jun 17, 2005 2.166 2.177 2.161 2.175 524,072 +0.01(+0.43%)
Jun 16, 2005 2.136 2.175 2.130 2.166 432,418 +0.04(+1.76%)
Jun 15, 2005 2.119 2.149 2.119 2.128 320,788 +0.02(+1.05%)
Jun 14, 2005 2.094 2.112 2.090 2.106 188,595 +0.01(+0.69%)
Jun 13, 2005 2.078 2.092 2.072 2.092 500,571 +0.02(+0.74%)
Jun 10, 2005 2.117 2.149 2.063 2.077 226,784 -0.04(-2.05%)
Jun 09, 2005 2.075 2.121 2.052 2.120 263,798 +0.04(+2.13%)
Jun 08, 2005 2.142 2.153 2.025 2.076 1,473,512 -0.06(-2.71%)
Jun 07, 2005 2.149 2.149 2.128 2.134 922,414 -0.02(-0.75%)
Jun 06, 2005 2.155 2.174 2.132 2.150 786,696 -0.01(-0.32%)
Jun 03, 2005 2.187 2.208 2.152 2.156 542,285 -0.02(-0.86%)
Jun 02, 2005 2.115 2.191 2.115 2.175 1,343,082 +0.04(+1.87%)
Jun 01, 2005 2.157 2.176 2.115 2.135 612,788 +1.06(+97.91%)
May 31, 2005 1.031 1.085 1.027 1.079 2,531,057 +0.05(+5.10%)
May 27, 2005 0.9936 1.044 0.9936 1.027 1,587,492 +0.03(+3.50%)
May 26, 2005 0.9951 0.9972 0.9880 0.9919 393,641 -0.00(-0.26%)
May 25, 2005 0.9976 1.001 0.9870 0.9944 445,343 +0.00(+0.00%)
May 24, 2005 0.9978 0.9978 0.9829 0.9944 541,698 -0.01(-0.57%)
May 23, 2005 0.9808 1.015 0.9768 1.000 776,708 +0.02(+1.97%)
May 20, 2005 0.9853 0.9853 0.9702 0.9808 417,142 -0.00(-0.24%)
May 19, 2005 0.9742 0.9836 0.9725 0.9831 366,615 -2.90(-74.69%)
May 18, 2005 3.865 3.899 3.851 3.884 5,762,445 +0.02(+0.48%)
May 17, 2005 3.851 3.870 3.838 3.865 4,352,385 +0.02(+0.55%)
May 16, 2005 3.876 3.880 3.842 3.844 3,139,733 -0.03(-0.73%)
May 13, 2005 3.900 3.905 3.836 3.872 10,293,438 -0.07(-1.66%)
May 12, 2005 3.941 3.969 3.906 3.938 14,260,407 -0.00(-0.09%)
May 11, 2005 3.962 3.962 3.922 3.941 19,440,028 -0.02(-0.54%)
May 10, 2005 3.842 3.962 3.842 3.962 13,818,588 +0.11(+2.87%)
May 09, 2005 3.818 3.852 3.800 3.852 5,894,051 +0.01(+0.38%)
May 06, 2005 3.915 3.919 3.830 3.837 14,909,035 -0.03(-0.90%)
May 05, 2005 3.830 3.966 3.745 3.872 19,411,826 +0.11(+2.87%)
May 04, 2005 3.689 3.790 3.689 3.764 6,721,286 +0.08(+2.17%)
May 03, 2005 3.619 3.685 3.619 3.684 8,573,165 +0.07(+1.81%)
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.