Skip to main content
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 (%)
May 31, 2006 3.576 3.635 3.497 3.543 624,153 -0.04(-1.15%)
May 30, 2006 3.644 3.669 3.571 3.584 847,995 -0.01(-0.21%)
May 26, 2006 3.597 3.647 3.572 3.592 832,007 -0.01(-0.14%)
May 25, 2006 3.551 3.612 3.540 3.597 396,165 +0.06(+1.69%)
May 24, 2006 3.551 3.565 3.498 3.537 800,621 -0.02(-0.64%)
May 23, 2006 3.542 3.602 3.542 3.560 672,711 +0.07(+2.11%)
May 22, 2006 3.564 3.564 3.380 3.486 1,010,844 -0.09(-2.64%)
May 19, 2006 3.610 3.626 3.530 3.581 512,232 -0.02(-0.56%)
May 18, 2006 3.635 3.681 3.538 3.601 914,911 +0.01(+0.28%)
May 17, 2006 3.588 3.613 3.552 3.591 804,766 -0.06(-1.60%)
May 16, 2006 3.694 3.743 3.630 3.649 1,018,542 -0.06(-1.53%)
May 15, 2006 3.449 3.728 3.449 3.706 2,442,725 +0.07(+1.83%)
May 12, 2006 3.773 3.773 3.610 3.639 2,413,708 -0.12(-3.32%)
May 11, 2006 3.723 3.788 3.569 3.764 4,258,336 +0.00(+0.07%)
May 10, 2006 3.734 3.784 3.734 3.762 417,483 +0.02(+0.52%)
May 09, 2006 3.783 3.816 3.707 3.742 1,167,178 -0.06(-1.47%)
May 08, 2006 3.923 3.947 3.754 3.798 1,984,973 -0.13(-3.35%)
May 05, 2006 4.035 4.055 3.857 3.930 1,551,500 -0.10(-2.43%)
May 04, 2006 4.137 4.137 4.028 4.028 3,181,760 -0.05(-1.28%)
May 03, 2006 4.083 4.093 4.067 4.080 499,204 +0.02(+0.44%)
May 02, 2006 4.019 4.065 4.019 4.062 721,862 +0.06(+1.50%)
May 01, 2006 4.091 4.091 3.998 4.002 1,468,596 -0.03(-0.65%)
Apr 28, 2006 3.876 4.035 3.874 4.028 1,319,959 +0.13(+3.27%)
Apr 27, 2006 3.916 3.963 3.891 3.901 714,756 -0.01(-0.28%)
Apr 26, 2006 3.913 3.935 3.899 3.912 1,310,485 -0.00(-0.02%)
Apr 25, 2006 3.947 3.958 3.909 3.913 794,699 -0.03(-0.77%)
Apr 24, 2006 3.907 3.973 3.888 3.943 914,911 +0.02(+0.39%)
Apr 21, 2006 3.946 3.946 3.865 3.928 976,497 -0.02(-0.41%)
Apr 20, 2006 4.009 4.011 3.925 3.944 411,562 -0.08(-1.89%)
Apr 19, 2006 4.003 4.035 3.994 4.020 855,101 +0.02(+0.42%)
Apr 18, 2006 3.968 4.011 3.948 4.003 1,327,066 +0.04(+1.04%)
Apr 17, 2006 3.956 3.973 3.943 3.962 406,824 +0.02(+0.58%)
Apr 13, 2006 4.056 4.056 3.924 3.939 924,386 -0.12(-2.89%)
Apr 12, 2006 3.952 4.074 3.952 4.056 873,459 +0.04(+1.03%)
Apr 11, 2006 4.081 4.095 4.000 4.015 1,193,826 -0.05(-1.31%)
Apr 10, 2006 4.078 4.142 4.068 4.068 1,303,379 -0.00(-0.04%)
Apr 07, 2006 4.176 4.236 4.063 4.070 1,658,092 -0.10(-2.35%)
Apr 06, 2006 3.990 4.218 3.990 4.168 2,446,278 +0.26(+6.61%)
Apr 05, 2006 3.779 3.912 3.769 3.909 2,315,999 +0.13(+3.56%)
Apr 04, 2006 3.805 3.847 3.720 3.775 3,103,593 -0.07(-1.93%)
Apr 03, 2006 4.019 4.045 3.837 3.849 2,213,553 -0.16(-4.06%)
Mar 31, 2006 4.085 4.086 3.988 4.012 1,122,173 -0.07(-1.78%)
Mar 30, 2006 4.150 4.150 4.042 4.085 1,077,760 +0.02(+0.39%)
Mar 29, 2006 3.930 4.074 3.930 4.069 1,982,012 +0.15(+3.81%)
Mar 28, 2006 4.036 4.137 3.884 3.919 2,734,075 -0.12(-3.09%)
Mar 27, 2006 4.142 4.174 3.926 4.044 5,654,095 -0.15(-3.62%)
Mar 24, 2006 4.341 4.341 4.194 4.196 2,089,196 -0.13(-2.99%)
Mar 23, 2006 4.331 4.343 4.293 4.326 640,142 +0.00(+0.06%)
Mar 22, 2006 4.365 4.365 4.300 4.323 1,695,399 -0.04(-0.87%)
Mar 21, 2006 4.382 4.406 4.354 4.361 797,660 -0.01(-0.27%)
Mar 20, 2006 4.345 4.395 4.345 4.373 1,039,860 +0.03(+0.66%)
Mar 17, 2006 4.450 4.450 4.342 4.344 928,531 -0.05(-1.10%)
Mar 16, 2006 4.456 4.464 4.392 4.392 665,605 -0.06(-1.27%)
Mar 15, 2006 4.475 4.478 4.435 4.449 866,945 -0.02(-0.43%)
Mar 14, 2006 4.365 4.471 4.365 4.468 969,984 +0.10(+2.36%)
Mar 13, 2006 4.413 4.413 4.304 4.365 801,213 -0.05(-1.03%)
Mar 10, 2006 4.384 4.426 4.353 4.411 586,846 +0.04(+0.95%)
Mar 09, 2006 4.401 4.405 4.354 4.369 676,856 -0.02(-0.40%)
Mar 08, 2006 4.411 4.411 4.349 4.387 748,510 -0.02(-0.56%)
Mar 07, 2006 4.455 4.455 4.367 4.412 672,119 -0.05(-1.19%)
Mar 06, 2006 4.436 4.472 4.392 4.465 649,024 +0.05(+1.13%)
Mar 03, 2006 4.437 4.437 4.393 4.415 469,003 -0.02(-0.55%)
Mar 02, 2006 4.431 4.478 4.403 4.440 1,929,901 +0.01(+0.32%)
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.