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

Gildan Activewear (NY: GIL )

35.97 +0.17 (+0.47%)
Official Closing 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 (%)
Mar 30, 2007 5.016 5.050 4.981 5.010 855,809 -0.02(-0.34%)
Mar 29, 2007 5.149 5.163 5.005 5.027 1,020,862 -0.08(-1.60%)
Mar 28, 2007 4.993 5.174 4.960 5.108 2,215,001 +0.17(+3.45%)
Mar 27, 2007 4.792 4.972 4.780 4.938 1,787,977 +0.14(+2.91%)
Mar 26, 2007 4.843 4.848 4.773 4.798 664,324 -0.06(-1.19%)
Mar 23, 2007 4.869 4.884 4.839 4.856 442,295 -0.02(-0.45%)
Mar 22, 2007 4.855 4.936 4.855 4.878 898,100 +0.02(+0.35%)
Mar 21, 2007 4.829 4.871 4.795 4.861 572,105 +0.03(+0.67%)
Mar 20, 2007 4.716 4.861 4.696 4.829 832,314 +0.11(+2.23%)
Mar 19, 2007 4.703 4.764 4.679 4.724 673,722 +0.02(+0.43%)
Mar 16, 2007 4.724 4.742 4.689 4.703 465,203 -0.02(-0.45%)
Mar 15, 2007 4.707 4.781 4.689 4.724 468,140 +0.02(+0.36%)
Mar 14, 2007 4.769 4.769 4.670 4.707 1,269,910 +0.02(+0.36%)
Mar 13, 2007 4.715 4.768 4.677 4.690 889,877 -0.02(-0.52%)
Mar 12, 2007 4.634 4.725 4.586 4.715 1,210,585 +0.07(+1.45%)
Mar 09, 2007 4.529 4.762 4.525 4.648 2,187,394 +0.13(+2.84%)
Mar 08, 2007 4.411 4.519 4.411 4.519 1,461,983 +0.11(+2.51%)
Mar 07, 2007 4.339 4.433 4.339 4.409 1,490,764 +0.06(+1.37%)
Mar 06, 2007 4.420 4.422 4.263 4.349 711,901 +0.06(+1.29%)
Mar 05, 2007 4.307 4.346 4.246 4.294 1,221,158 -0.03(-0.77%)
Mar 02, 2007 4.448 4.474 4.295 4.327 2,095,176 -0.12(-2.75%)
Mar 01, 2007 4.385 4.494 4.256 4.449 2,934,715 +0.05(+1.04%)
Feb 28, 2007 4.448 4.448 4.363 4.403 750,668 -0.02(-0.42%)
Feb 27, 2007 4.542 4.542 4.421 4.422 1,259,337 -0.14(-2.99%)
Feb 26, 2007 4.564 4.583 4.537 4.558 401,766 -0.00(-0.09%)
Feb 23, 2007 4.524 4.569 4.518 4.563 313,072 +0.02(+0.54%)
Feb 22, 2007 4.541 4.555 4.520 4.538 354,188 -0.00(-0.07%)
Feb 21, 2007 4.541 4.597 4.518 4.541 854,634 -0.01(-0.30%)
Feb 20, 2007 4.520 4.575 4.520 4.555 794,722 -0.03(-0.59%)
Feb 16, 2007 4.507 4.590 4.503 4.582 833,489 +0.07(+1.47%)
Feb 15, 2007 4.529 4.529 4.502 4.516 862,270 +0.00(+0.00%)
Feb 14, 2007 4.456 4.525 4.431 4.516 1,101,509 +0.08(+1.82%)
Feb 13, 2007 4.384 4.458 4.367 4.435 975,076 -0.00(-0.08%)
Feb 12, 2007 4.419 4.470 4.407 4.438 711,901 +0.02(+0.44%)
Feb 09, 2007 4.520 4.539 4.380 4.419 1,448,473 -0.10(-2.24%)
Feb 08, 2007 4.498 4.537 4.422 4.520 1,047,294 +0.03(+0.68%)
Feb 07, 2007 4.449 4.509 4.423 4.489 1,490,764 +0.04(+0.96%)
Feb 06, 2007 4.341 4.457 4.309 4.447 1,443,774 +0.13(+3.08%)
Feb 05, 2007 4.409 4.412 4.276 4.314 1,041,420 -0.09(-2.14%)
Feb 02, 2007 4.369 4.426 4.365 4.409 1,074,901 -0.01(-0.14%)
Feb 01, 2007 4.188 4.473 4.188 4.415 3,686,970 +0.17(+4.05%)
Jan 31, 2007 4.157 4.243 4.117 4.243 1,717,492 +0.03(+0.63%)
Jan 30, 2007 4.281 4.281 4.197 4.216 1,732,764 -0.05(-1.12%)
Jan 29, 2007 4.315 4.317 4.233 4.264 1,671,677 -0.07(-1.65%)
Jan 26, 2007 4.364 4.384 4.296 4.335 1,483,128 -0.01(-0.18%)
Jan 25, 2007 4.320 4.409 4.320 4.343 1,204,124 -0.08(-1.85%)
Jan 24, 2007 4.464 4.464 4.387 4.425 999,716 -0.03(-0.63%)
Jan 23, 2007 4.380 4.454 4.368 4.453 948,615 +0.08(+1.83%)
Jan 22, 2007 4.449 4.457 4.351 4.373 1,194,726 -0.07(-1.59%)
Jan 19, 2007 4.406 4.480 4.380 4.443 1,313,964 +0.04(+0.85%)
Jan 18, 2007 4.412 4.491 4.384 4.406 763,003 -0.01(-0.12%)
Jan 17, 2007 4.469 4.472 4.358 4.411 1,416,755 -0.07(-1.50%)
Jan 16, 2007 4.431 4.480 4.428 4.478 1,713,380 +0.05(+1.06%)
Jan 12, 2007 4.339 4.446 4.339 4.432 1,191,202 +0.10(+2.42%)
Jan 11, 2007 4.200 4.353 4.197 4.327 1,437,900 +0.13(+3.02%)
Jan 10, 2007 4.139 4.209 4.106 4.200 1,316,900 +0.07(+1.59%)
Jan 09, 2007 4.065 4.196 4.038 4.134 1,814,409 +0.06(+1.42%)
Jan 08, 2007 4.099 4.101 4.003 4.077 1,114,843 +0.02(+0.59%)
Jan 05, 2007 3.999 4.077 3.969 4.053 1,126,590 +0.05(+1.36%)
Jan 04, 2007 3.967 4.012 3.934 3.998 1,084,886 +0.00(+0.06%)
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.