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

Gildan Activewear (NY: GIL )

37.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Aug 01, 2005 2.470 2.573 2.466 2.572 684,975 +0.09(+3.78%)
Jul 29, 2005 2.400 2.478 2.397 2.478 458,821 +0.07(+3.09%)
Jul 28, 2005 2.382 2.424 2.382 2.404 928,299 -0.00(-0.14%)
Jul 27, 2005 2.420 2.448 2.377 2.407 1,542,231 -0.07(-2.86%)
Jul 26, 2005 2.479 2.483 2.463 2.478 268,780 -0.00(-0.03%)
Jul 25, 2005 2.502 2.502 2.458 2.479 484,870 -0.02(-0.71%)
Jul 22, 2005 2.480 2.497 2.458 2.497 279,436 +0.01(+0.44%)
Jul 21, 2005 2.511 2.513 2.467 2.486 422,115 -0.01(-0.44%)
Jul 20, 2005 2.475 2.499 2.473 2.497 433,364 +0.01(+0.48%)
Jul 19, 2005 2.437 2.495 2.430 2.485 643,533 +0.06(+2.33%)
Jul 18, 2005 2.423 2.448 2.396 2.428 655,966 +0.00(+0.17%)
Jul 15, 2005 2.448 2.454 2.416 2.424 660,702 -0.05(-2.01%)
Jul 14, 2005 2.493 2.502 2.453 2.474 1,393,632 -0.04(-1.45%)
Jul 13, 2005 2.544 2.593 2.477 2.510 2,029,470 +0.04(+1.78%)
Jul 12, 2005 2.411 2.466 2.411 2.466 430,403 +0.07(+2.93%)
Jul 11, 2005 2.413 2.432 2.395 2.396 365,280 -0.00(-0.18%)
Jul 08, 2005 2.390 2.432 2.386 2.400 312,590 +0.01(+0.42%)
Jul 07, 2005 2.352 2.390 2.325 2.390 363,504 +0.04(+1.62%)
Jul 06, 2005 2.341 2.411 2.341 2.352 798,052 +0.06(+2.47%)
Jul 05, 2005 2.263 2.301 2.263 2.296 1,275,227 +0.03(+1.42%)
Jul 01, 2005 2.217 2.276 2.214 2.263 296,605 +0.04(+1.71%)
Jun 30, 2005 2.196 2.241 2.195 2.225 490,198 +0.04(+1.89%)
Jun 29, 2005 2.195 2.195 2.143 2.184 558,281 +0.00(+0.04%)
Jun 28, 2005 2.157 2.187 2.147 2.183 311,406 +0.03(+1.21%)
Jun 27, 2005 2.144 2.168 2.122 2.157 332,127 +0.01(+0.59%)
Jun 24, 2005 2.133 2.158 2.122 2.144 197,145 +0.01(+0.36%)
Jun 23, 2005 2.111 2.161 2.107 2.137 478,950 +0.03(+1.57%)
Jun 22, 2005 2.128 2.128 2.078 2.104 358,176 -0.02(-1.07%)
Jun 21, 2005 2.143 2.143 2.122 2.127 271,148 -0.02(-0.87%)
Jun 20, 2005 2.157 2.157 2.122 2.145 228,522 -0.01(-0.63%)
Jun 17, 2005 2.149 2.160 2.144 2.159 528,088 +0.01(+0.43%)
Jun 16, 2005 2.120 2.159 2.114 2.149 435,732 +0.04(+1.76%)
Jun 15, 2005 2.103 2.132 2.103 2.112 323,246 +0.02(+1.05%)
Jun 14, 2005 2.078 2.096 2.074 2.090 190,040 +0.01(+0.69%)
Jun 13, 2005 2.062 2.076 2.056 2.076 504,407 +0.02(+0.74%)
Jun 10, 2005 2.101 2.132 2.047 2.061 228,522 -0.04(-2.05%)
Jun 09, 2005 2.059 2.105 2.036 2.104 265,820 +0.04(+2.13%)
Jun 08, 2005 2.126 2.137 2.009 2.060 1,484,804 -0.06(-2.71%)
Jun 07, 2005 2.132 2.132 2.111 2.117 929,483 -0.02(-0.75%)
Jun 06, 2005 2.138 2.158 2.116 2.133 792,724 -0.01(-0.32%)
Jun 03, 2005 2.171 2.191 2.136 2.140 546,441 -0.02(-0.86%)
Jun 02, 2005 2.099 2.175 2.099 2.159 1,353,374 +0.04(+1.87%)
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.