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

Gildan Activewear (NY: GIL )

35.97 +0.20 (+0.57%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 29, 2006 4.176 4.183 4.125 4.125 745,382 -0.09(-2.10%)
Sep 28, 2006 4.246 4.259 4.209 4.214 643,766 -0.02(-0.40%)
Sep 27, 2006 4.065 4.249 4.064 4.231 2,757,738 -0.03(-0.62%)
Sep 26, 2006 4.294 4.363 4.177 4.257 1,277,546 +0.01(+0.22%)
Sep 25, 2006 4.209 4.261 4.179 4.248 552,135 +0.03(+0.75%)
Sep 22, 2006 4.299 4.299 4.197 4.216 400,591 -0.10(-2.23%)
Sep 21, 2006 4.277 4.420 4.272 4.312 1,217,634 +0.03(+0.80%)
Sep 20, 2006 4.100 4.278 4.088 4.278 923,357 +0.18(+4.47%)
Sep 19, 2006 4.121 4.136 4.023 4.095 522,766 -0.03(-0.62%)
Sep 18, 2006 4.117 4.146 4.033 4.121 516,892 +0.01(+0.17%)
Sep 15, 2006 4.189 4.194 4.110 4.114 672,547 -0.05(-1.29%)
Sep 14, 2006 4.245 4.253 4.125 4.168 466,965 -0.10(-2.31%)
Sep 13, 2006 4.303 4.325 4.255 4.266 552,135 -0.03(-0.79%)
Sep 12, 2006 4.159 4.309 4.159 4.300 1,713,968 +0.10(+2.45%)
Sep 11, 2006 4.210 4.210 4.115 4.197 611,460 -0.03(-0.70%)
Sep 08, 2006 4.314 4.314 4.209 4.227 716,013 -0.08(-1.95%)
Sep 07, 2006 4.319 4.327 4.243 4.312 548,610 -0.01(-0.18%)
Sep 06, 2006 4.287 4.330 4.238 4.319 699,566 -0.00(-0.04%)
Sep 05, 2006 4.381 4.381 4.265 4.321 702,503 -0.06(-1.36%)
Sep 01, 2006 4.290 4.408 4.266 4.380 1,175,342 +0.13(+3.00%)
Aug 31, 2006 4.180 4.300 4.180 4.253 954,488 +0.07(+1.73%)
Aug 30, 2006 4.205 4.209 4.125 4.180 347,140 +0.00(+0.08%)
Aug 29, 2006 4.126 4.197 4.105 4.177 858,158 +0.05(+1.26%)
Aug 28, 2006 4.076 4.133 4.042 4.125 354,776 +0.05(+1.21%)
Aug 25, 2006 4.052 4.100 4.050 4.076 212,630 +0.01(+0.27%)
Aug 24, 2006 4.146 4.152 4.054 4.065 518,654 -0.09(-2.15%)
Aug 23, 2006 4.205 4.256 4.060 4.154 872,843 -0.01(-0.18%)
Aug 22, 2006 4.107 4.174 4.102 4.162 549,785 +0.04(+1.05%)
Aug 21, 2006 4.117 4.148 4.095 4.118 390,018 -0.01(-0.35%)
Aug 18, 2006 4.145 4.174 4.094 4.133 583,266 -0.03(-0.80%)
Aug 17, 2006 4.146 4.169 4.105 4.166 577,392 +0.02(+0.47%)
Aug 16, 2006 4.111 4.175 4.092 4.146 643,178 +0.06(+1.39%)
Aug 15, 2006 3.959 4.089 3.957 4.089 1,049,644 +0.14(+3.51%)
Aug 14, 2006 3.927 3.961 3.899 3.951 553,309 +0.02(+0.61%)
Aug 11, 2006 3.984 3.997 3.913 3.927 358,300 -0.06(-1.58%)
Aug 10, 2006 3.918 4.009 3.891 3.990 1,118,954 -0.00(-0.02%)
Aug 09, 2006 4.025 4.027 3.980 3.991 558,596 -0.03(-0.78%)
Aug 08, 2006 4.103 4.108 4.014 4.022 1,232,318 -0.11(-2.58%)
Aug 07, 2006 4.060 4.148 4.001 4.129 1,237,604 +0.06(+1.38%)
Aug 04, 2006 4.053 4.201 4.040 4.072 3,202,970 +0.04(+1.10%)
Aug 03, 2006 3.789 4.028 3.777 4.028 5,241,759 +0.35(+9.54%)
Aug 02, 2006 3.608 3.677 3.575 3.677 1,631,735 +0.07(+2.01%)
Aug 01, 2006 3.618 3.618 3.551 3.605 884,590 -0.03(-0.77%)
Jul 31, 2006 3.666 3.692 3.620 3.633 1,140,687 -0.06(-1.59%)
Jul 28, 2006 3.689 3.707 3.623 3.692 1,474,318 +0.02(+0.46%)
Jul 27, 2006 3.690 3.746 3.652 3.675 1,295,167 -0.01(-0.35%)
Jul 26, 2006 3.716 3.716 3.619 3.688 1,027,323 -0.01(-0.25%)
Jul 25, 2006 3.581 3.715 3.581 3.697 1,315,138 +0.10(+2.91%)
Jul 24, 2006 3.499 3.596 3.465 3.592 1,385,624 +0.13(+3.74%)
Jul 21, 2006 3.516 3.520 3.408 3.463 702,503 -0.06(-1.74%)
Jul 20, 2006 3.614 3.658 3.521 3.524 683,707 -0.08(-2.24%)
Jul 19, 2006 3.430 3.659 3.430 3.605 1,853,176 +0.18(+5.37%)
Jul 18, 2006 3.471 3.507 3.375 3.421 2,301,346 -0.03(-0.94%)
Jul 17, 2006 3.416 3.489 3.380 3.453 1,012,639 +0.06(+1.91%)
Jul 14, 2006 3.416 3.430 3.322 3.389 1,385,624 -0.02(-0.62%)
Jul 13, 2006 3.407 3.485 3.397 3.410 1,715,143 +0.00(+0.00%)
Jul 12, 2006 3.533 3.550 3.385 3.410 2,290,185 -0.14(-4.05%)
Jul 11, 2006 3.588 3.619 3.534 3.554 1,058,454 -0.08(-2.27%)
Jul 10, 2006 3.662 3.711 3.605 3.636 681,358 -0.02(-0.67%)
Jul 07, 2006 3.780 3.780 3.621 3.661 2,774,772 -0.12(-3.26%)
Jul 06, 2006 3.904 3.904 3.784 3.785 1,153,609 -0.13(-3.26%)
Jul 05, 2006 3.959 3.960 3.876 3.912 816,455 -0.06(-1.39%)
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.