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 (%)
Mar 31, 2006 4.086 4.087 3.989 4.013 1,121,891 -0.07(-1.78%)
Mar 30, 2006 4.151 4.151 4.043 4.086 1,077,489 +0.02(+0.39%)
Mar 29, 2006 3.931 4.075 3.931 4.070 1,981,515 +0.15(+3.81%)
Mar 28, 2006 4.037 4.138 3.885 3.920 2,733,390 -0.12(-3.09%)
Mar 27, 2006 4.143 4.175 3.927 4.045 5,652,677 -0.15(-3.62%)
Mar 24, 2006 4.342 4.342 4.195 4.197 2,088,672 -0.13(-2.99%)
Mar 23, 2006 4.333 4.344 4.295 4.327 639,981 +0.00(+0.06%)
Mar 22, 2006 4.366 4.366 4.301 4.324 1,694,974 -0.04(-0.87%)
Mar 21, 2006 4.383 4.407 4.355 4.362 797,460 -0.01(-0.27%)
Mar 20, 2006 4.346 4.396 4.346 4.374 1,039,600 +0.03(+0.66%)
Mar 17, 2006 4.451 4.451 4.343 4.345 928,299 -0.05(-1.10%)
Mar 16, 2006 4.458 4.465 4.393 4.393 665,438 -0.06(-1.27%)
Mar 15, 2006 4.476 4.479 4.436 4.450 866,728 -0.02(-0.43%)
Mar 14, 2006 4.366 4.472 4.366 4.469 969,740 +0.10(+2.36%)
Mar 13, 2006 4.414 4.414 4.306 4.366 801,013 -0.05(-1.03%)
Mar 10, 2006 4.385 4.427 4.354 4.412 586,699 +0.04(+0.95%)
Mar 09, 2006 4.402 4.406 4.355 4.371 676,687 -0.02(-0.40%)
Mar 08, 2006 4.412 4.412 4.350 4.388 748,322 -0.02(-0.55%)
Mar 07, 2006 4.456 4.456 4.368 4.413 671,951 -0.05(-1.19%)
Mar 06, 2006 4.437 4.474 4.393 4.466 648,862 +0.05(+1.13%)
Mar 03, 2006 4.438 4.438 4.394 4.416 468,885 -0.02(-0.55%)
Mar 02, 2006 4.432 4.479 4.405 4.441 1,929,417 +0.01(+0.32%)
Mar 01, 2006 4.231 4.430 4.223 4.426 1,117,747 +0.21(+4.97%)
Feb 28, 2006 4.176 4.222 4.175 4.217 571,898 +0.04(+0.97%)
Feb 27, 2006 4.150 4.197 4.117 4.176 384,817 +0.05(+1.23%)
Feb 24, 2006 4.085 4.133 4.080 4.126 534,600 +0.05(+1.16%)
Feb 23, 2006 4.067 4.129 4.034 4.078 520,984 +0.02(+0.37%)
Feb 22, 2006 4.051 4.094 4.047 4.063 801,013 +0.01(+0.19%)
Feb 21, 2006 4.166 4.166 4.034 4.056 450,532 -0.11(-2.60%)
Feb 17, 2006 4.178 4.194 4.153 4.164 382,449 +0.01(+0.14%)
Feb 16, 2006 4.113 4.189 4.110 4.158 438,692 +0.05(+1.19%)
Feb 15, 2006 4.118 4.151 4.082 4.109 486,646 -0.01(-0.23%)
Feb 14, 2006 4.054 4.130 4.038 4.118 784,436 +0.04(+0.91%)
Feb 13, 2006 4.243 4.243 4.064 4.081 1,139,060 -0.16(-3.76%)
Feb 10, 2006 4.289 4.351 4.232 4.241 1,162,741 -0.04(-0.89%)
Feb 09, 2006 4.257 4.300 4.224 4.279 1,449,283 +0.09(+2.18%)
Feb 08, 2006 4.223 4.224 4.132 4.187 687,343 -0.04(-0.94%)
Feb 07, 2006 4.286 4.298 4.216 4.227 570,122 -0.06(-1.30%)
Feb 06, 2006 4.220 4.290 4.217 4.283 646,493 +0.07(+1.68%)
Feb 03, 2006 4.199 4.222 4.156 4.212 507,959 +0.01(+0.30%)
Feb 02, 2006 4.134 4.230 4.078 4.199 3,104,591 -0.02(-0.38%)
Feb 01, 2006 4.075 4.215 4.070 4.215 1,411,393 +0.15(+3.59%)
Jan 31, 2006 4.067 4.096 4.010 4.069 923,562 +0.02(+0.46%)
Jan 30, 2006 4.088 4.156 4.033 4.050 1,293,579 +0.05(+1.14%)
Jan 27, 2006 3.925 4.037 3.925 4.005 412,643 +0.09(+2.42%)
Jan 26, 2006 3.896 3.912 3.877 3.910 1,002,894 +0.03(+0.70%)
Jan 25, 2006 3.874 3.910 3.856 3.883 449,348 +0.02(+0.46%)
Jan 24, 2006 3.801 3.868 3.793 3.866 301,341 +0.05(+1.40%)
Jan 23, 2006 3.807 3.828 3.762 3.812 1,274,635 +0.00(+0.11%)
Jan 20, 2006 3.838 3.860 3.788 3.808 471,253 -0.03(-0.77%)
Jan 19, 2006 3.744 3.843 3.729 3.838 568,938 +0.10(+2.76%)
Jan 18, 2006 3.700 3.741 3.700 3.735 839,494 -0.01(-0.20%)
Jan 17, 2006 3.717 3.750 3.687 3.742 832,390 -0.02(-0.40%)
Jan 13, 2006 3.771 3.839 3.733 3.757 1,202,999 -0.09(-2.41%)
Jan 12, 2006 3.843 3.854 3.811 3.850 646,493 +0.01(+0.20%)
Jan 11, 2006 3.855 3.871 3.810 3.843 1,111,235 +0.01(+0.22%)
Jan 10, 2006 3.833 3.850 3.824 3.834 502,631 -0.00(-0.11%)
Jan 09, 2006 3.805 3.846 3.805 3.838 787,396 +0.02(+0.44%)
Jan 06, 2006 3.810 3.855 3.800 3.822 738,258 +0.01(+0.33%)
Jan 05, 2006 3.827 3.859 3.789 3.809 2,306,538 -0.02(-0.44%)
Jan 04, 2006 3.758 3.885 3.757 3.826 2,339,692 +0.07(+1.98%)
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.