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

Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2004 2.944 2.944 2.921 2.924 218,608 -0.02(-0.61%)
Aug 30, 2004 2.960 2.962 2.941 2.942 995,045 -0.02(-0.57%)
Aug 27, 2004 2.962 2.968 2.947 2.959 587,981 -0.00(-0.07%)
Aug 26, 2004 2.966 2.972 2.945 2.961 814,127 -0.01(-0.50%)
Aug 25, 2004 3.005 3.014 2.972 2.976 814,127 -0.04(-1.20%)
Aug 24, 2004 3.027 3.035 3.010 3.012 422,140 -0.01(-0.39%)
Aug 23, 2004 3.046 3.046 3.014 3.024 286,452 -0.03(-1.08%)
Aug 20, 2004 3.046 3.056 3.046 3.056 60,305 +0.02(+0.59%)
Aug 19, 2004 3.037 3.052 3.026 3.038 459,831 +2.28(+301.68%)
Aug 17, 2004 0.7508 0.7564 0.7471 0.7564 33,921 +0.01(+1.39%)
Aug 16, 2004 0.7498 0.7519 0.7461 0.7461 32,037 -0.00(-0.46%)
Aug 13, 2004 0.7429 0.7540 0.7429 0.7495 129,092 +0.01(+1.62%)
Aug 12, 2004 0.7394 0.7405 0.7362 0.7376 85,747 -0.00(-0.50%)
Aug 11, 2004 0.7434 0.7455 0.7386 0.7413 77,266 -0.01(-0.92%)
Aug 10, 2004 0.7482 0.7492 0.7461 0.7482 15,076 +0.00(+0.64%)
Aug 09, 2004 0.7482 0.7490 0.7423 0.7434 79,151 -0.01(-0.85%)
Aug 06, 2004 0.7498 0.7538 0.7492 0.7498 16,960 +0.00(+0.04%)
Aug 05, 2004 0.7469 0.7508 0.7466 0.7495 31,095 +0.00(+0.00%)
Aug 04, 2004 0.7429 0.7615 0.7333 0.7495 848,049 +0.03(+4.09%)
Aug 03, 2004 0.7071 0.7203 0.7055 0.7201 152,648 +0.03(+3.67%)
Aug 02, 2004 0.7012 0.7015 0.6925 0.6946 91,400 -0.01(-0.91%)
Jul 30, 2004 0.7028 0.7031 0.6975 0.7010 232,742 -0.00(-0.38%)
Jul 29, 2004 0.7036 0.7044 0.7010 0.7036 141,341 +0.00(+0.23%)
Jul 28, 2004 0.6983 0.7031 0.6972 0.7020 174,321 +0.00(+0.57%)
Jul 27, 2004 0.6951 0.6980 0.6935 0.6980 207,301 +0.00(+0.23%)
Jul 26, 2004 0.6988 0.7076 0.6957 0.6965 138,514 -0.01(-1.24%)
Jul 23, 2004 0.7344 0.7344 0.7026 0.7052 172,436 -0.00(-0.11%)
Jul 22, 2004 0.7036 0.7105 0.7036 0.7060 106,477 +0.00(+0.60%)
Jul 21, 2004 0.7081 0.7081 0.7004 0.7018 32,979 -0.01(-1.16%)
Jul 20, 2004 0.7137 0.7145 0.7076 0.7100 275,145 -0.00(-0.37%)
Jul 19, 2004 0.7102 0.7137 0.7081 0.7126 128,149 +0.01(+1.17%)
Jul 16, 2004 0.6988 0.7084 0.6988 0.7044 79,151 +0.01(+1.26%)
Jul 15, 2004 0.7095 0.7095 0.6951 0.6957 119,669 -0.03(-3.57%)
Jul 14, 2004 0.7201 0.7243 0.7163 0.7214 55,594 +0.00(+0.18%)
Jul 13, 2004 0.7185 0.7217 0.7116 0.7201 248,761 +0.00(+0.44%)
Jul 12, 2004 0.7243 0.7246 0.7150 0.7169 104,592 -0.01(-1.39%)
Jul 09, 2004 0.7240 0.7296 0.7230 0.7270 121,553 +0.00(+0.37%)
Jul 08, 2004 0.7283 0.7336 0.7238 0.7243 175,263 -0.01(-0.91%)
Jul 07, 2004 0.7362 0.7362 0.7309 0.7309 66,901 -0.00(-0.33%)
Jul 06, 2004 0.7466 0.7474 0.7323 0.7333 301,528 -0.02(-2.16%)
Jul 02, 2004 0.7607 0.7607 0.7495 0.7495 238,396 -0.01(-1.40%)
Jul 01, 2004 0.7615 0.7622 0.7593 0.7601 408,006 -0.00(-0.17%)
Jun 30, 2004 0.7482 0.7678 0.7482 0.7615 538,040 +0.02(+2.24%)
Jun 29, 2004 0.7408 0.7450 0.7339 0.7447 138,514 +0.01(+0.93%)
Jun 28, 2004 0.7270 0.7389 0.7198 0.7378 292,106 +0.01(+0.98%)
Jun 25, 2004 0.7286 0.7309 0.7153 0.7307 303,413 +0.00(+0.18%)
Jun 24, 2004 0.7256 0.7294 0.7182 0.7294 142,283 +0.01(+1.29%)
Jun 23, 2004 0.7230 0.7230 0.7124 0.7201 129,092 -0.01(-0.77%)
Jun 22, 2004 0.7296 0.7301 0.7256 0.7256 108,361 +0.00(+0.37%)
Jun 21, 2004 0.7243 0.7254 0.7222 0.7230 81,035 -0.01(-1.52%)
Jun 18, 2004 0.7240 0.7373 0.7240 0.7341 90,458 +0.01(+1.65%)
Jun 17, 2004 0.7118 0.7227 0.7118 0.7222 159,244 +0.01(+0.78%)
Jun 16, 2004 0.7068 0.7179 0.7055 0.7166 82,920 +0.00(+0.04%)
Jun 15, 2004 0.7193 0.7222 0.7163 0.7163 43,344 -0.00(-0.37%)
Jun 14, 2004 0.7389 0.7389 0.7190 0.7190 74,439 -0.02(-3.21%)
Jun 10, 2004 0.7429 0.7429 0.7429 0.7429 942 -0.00(-0.32%)
Jun 09, 2004 0.7455 0.7519 0.7389 0.7453 174,321 +0.01(+0.86%)
Jun 08, 2004 0.7362 0.7402 0.7296 0.7389 80,093 -0.00(-0.18%)
Jun 07, 2004 0.7349 0.7402 0.7349 0.7402 155,475 +0.01(+1.09%)
Jun 04, 2004 0.7355 0.7402 0.7323 0.7323 43,344 -0.00(-0.25%)
Jun 03, 2004 0.7575 0.7575 0.7341 0.7341 101,765 -0.02(-2.91%)
Jun 02, 2004 0.7660 0.7668 0.7561 0.7561 32,979 -0.01(-1.01%)
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.