Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

46.85 -0.65 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jan 30, 2004 0.7895 0.7932 0.7887 0.7911 138,529 +0.00(+0.07%)
Jan 29, 2004 0.7908 0.7940 0.7887 0.7906 94,237 -0.01(-0.73%)
Jan 28, 2004 0.8051 0.8075 0.7964 0.7964 753,901 -0.01(-1.09%)
Jan 27, 2004 0.8107 0.8131 0.8038 0.8051 147,010 -0.00(-0.39%)
Jan 26, 2004 0.8203 0.8203 0.8083 0.8083 506,998 -0.01(-1.46%)
Jan 23, 2004 0.8152 0.8203 0.8094 0.8203 166,800 +0.00(+0.49%)
Jan 22, 2004 0.8078 0.8166 0.8073 0.8163 26,386 +0.01(+1.05%)
Jan 21, 2004 0.8187 0.8187 0.8054 0.8078 191,302 -0.01(-0.98%)
Jan 20, 2004 0.8099 0.8158 0.8065 0.8158 384,489 +0.01(+1.55%)
Jan 16, 2004 0.8057 0.8091 0.8033 0.8033 54,657 -0.00(-0.26%)
Jan 15, 2004 0.7993 0.8078 0.7943 0.8054 111,200 +0.01(+0.66%)
Jan 14, 2004 0.8017 0.8017 0.7975 0.8001 93,295 -0.00(-0.23%)
Jan 13, 2004 0.7990 0.8086 0.7990 0.8020 98,007 +0.00(+0.20%)
Jan 12, 2004 0.7996 0.8006 0.7961 0.8004 22,617 -0.00(-0.43%)
Jan 09, 2004 0.8224 0.8248 0.7967 0.8038 150,780 +0.00(+0.00%)
Jan 08, 2004 0.8091 0.8105 0.7972 0.8038 480,612 -0.01(-0.69%)
Jan 07, 2004 0.8197 0.8197 0.8067 0.8094 565,426 -0.01(-0.94%)
Jan 06, 2004 0.8237 0.8245 0.8091 0.8171 436,320 -0.01(-0.65%)
Jan 05, 2004 0.8407 0.8502 0.8221 0.8224 439,147 -0.02(-2.02%)
Jan 02, 2004 0.8192 0.8441 0.8192 0.8394 196,956 +0.02(+2.46%)
Dec 31, 2003 0.8240 0.8258 0.8189 0.8192 85,756 -0.01(-0.68%)
Dec 30, 2003 0.8144 0.8264 0.8144 0.8248 188,475 +0.01(+1.83%)
Dec 29, 2003 0.8041 0.8110 0.8038 0.8099 57,484 +0.01(+0.73%)
Dec 26, 2003 0.8041 0.8041 0.8041 0.8041 1,884 +0.00(+0.03%)
Dec 24, 2003 0.7879 0.8041 0.7879 0.8038 163,973 +0.02(+1.99%)
Dec 23, 2003 0.7802 0.7882 0.7794 0.7882 144,183 +0.01(+1.85%)
Dec 22, 2003 0.7638 0.7722 0.7630 0.7738 274,231 +0.01(+1.32%)
Dec 19, 2003 0.7486 0.7638 0.7476 0.7638 220,516 +0.01(+1.41%)
Dec 18, 2003 0.7457 0.7531 0.7457 0.7531 63,139 +0.01(+0.82%)
Dec 17, 2003 0.7401 0.7470 0.7401 0.7470 180,936 +0.01(+1.33%)
Dec 16, 2003 0.7338 0.7425 0.7338 0.7372 596,524 +0.00(+0.22%)
Dec 15, 2003 0.7433 0.7484 0.7356 0.7356 159,261 -0.01(-1.18%)
Dec 12, 2003 0.7531 0.7574 0.7457 0.7444 539,039 -0.01(-1.20%)
Dec 11, 2003 0.7242 0.7558 0.7224 0.7534 310,984 +0.02(+3.01%)
Dec 10, 2003 0.7189 0.7375 0.7189 0.7314 80,102 +0.01(+1.73%)
Dec 09, 2003 0.7319 0.7319 0.7163 0.7189 71,620 -0.01(-1.53%)
Dec 08, 2003 0.7335 0.7370 0.7287 0.7301 134,759 -0.00(-0.11%)
Dec 05, 2003 0.7356 0.7364 0.7293 0.7309 313,811 -0.00(-0.04%)
Dec 04, 2003 0.7545 0.7545 0.7295 0.7311 989,495 -0.03(-3.57%)
Dec 03, 2003 0.7664 0.7722 0.7579 0.7582 373,181 -0.02(-2.12%)
Dec 02, 2003 0.7760 0.7760 0.7746 0.7746 362,815 -0.00(-0.17%)
Dec 01, 2003 0.7760 0.7760 0.7746 0.7760 295,906 +0.00(+0.00%)
Nov 28, 2003 0.7760 0.7760 0.7744 0.7760 103,661 +0.00(+0.00%)
Nov 26, 2003 0.7754 0.7760 0.7738 0.7760 292,136 +0.00(+0.38%)
Nov 25, 2003 0.7672 0.7672 0.7672 0.7730 460,822 +0.01(+0.73%)
Nov 24, 2003 0.7799 0.7799 0.7611 0.7675 309,099 -0.01(-1.09%)
Nov 21, 2003 0.7760 0.7794 0.7760 0.7760 58,427 -0.00(-0.17%)
Nov 20, 2003 0.7906 0.7906 0.7781 0.7773 269,519 -0.01(-1.51%)
Nov 19, 2003 0.7534 0.7903 0.7531 0.7892 390,144 +0.04(+5.87%)
Nov 18, 2003 0.7399 0.7478 0.7386 0.7455 296,848 +0.01(+2.00%)
Nov 17, 2003 0.7303 0.7322 0.7290 0.7309 145,126 -0.01(-1.40%)
Nov 14, 2003 0.7208 0.7412 0.7208 0.7412 61,254 +0.02(+2.49%)
Nov 13, 2003 0.7343 0.7383 0.7189 0.7232 357,160 -0.02(-2.08%)
Nov 12, 2003 0.7375 0.7388 0.7367 0.7386 163,973 +0.01(+1.16%)
Nov 11, 2003 0.7229 0.7335 0.7229 0.7301 299,675 +0.01(+0.70%)
Nov 10, 2003 0.7256 0.7256 0.7250 0.7250 49,003 -0.00(-0.29%)
Nov 07, 2003 0.7253 0.7282 0.7253 0.7272 127,220 +0.01(+1.56%)
Nov 06, 2003 0.6951 0.7163 0.6951 0.7160 220,516 +0.01(+1.85%)
Nov 05, 2003 0.7261 0.7261 0.7027 0.7030 237,479 -0.02(-3.04%)
Nov 04, 2003 0.7261 0.7261 0.7229 0.7250 141,356 -0.00(-0.11%)
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.