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, 2005 3.295 3.571 3.295 3.537 1,543,922 +0.20(+5.94%)
Aug 30, 2005 3.393 3.393 3.237 3.339 1,167,953 -0.05(-1.60%)
Aug 29, 2005 3.481 3.481 3.388 3.393 678,439 -0.09(-2.65%)
Aug 26, 2005 3.492 3.511 3.468 3.485 361,834 -0.01(-0.21%)
Aug 25, 2005 3.504 3.514 3.479 3.493 201,647 -0.01(-0.24%)
Aug 24, 2005 3.485 3.506 3.485 3.501 496,109 +0.02(+0.52%)
Aug 23, 2005 3.485 3.504 3.468 3.483 691,160 -0.00(-0.03%)
Aug 22, 2005 3.538 3.556 3.453 3.484 365,603 -0.03(-0.94%)
Aug 19, 2005 3.470 3.523 3.470 3.517 245,463 +0.04(+1.22%)
Aug 18, 2005 3.532 3.534 3.470 3.475 427,794 -0.06(-1.62%)
Aug 17, 2005 3.542 3.588 3.513 3.532 293,990 -0.03(-0.89%)
Aug 16, 2005 3.587 3.587 3.532 3.564 613,422 -0.03(-0.80%)
Aug 15, 2005 3.601 3.646 3.566 3.592 645,460 -0.00(-0.12%)
Aug 12, 2005 3.523 3.606 3.523 3.597 632,739 +0.07(+2.08%)
Aug 11, 2005 3.476 3.534 3.476 3.523 885,269 +0.04(+1.28%)
Aug 10, 2005 3.462 3.496 3.436 3.479 553,117 +0.03(+0.77%)
Aug 09, 2005 3.546 3.576 3.444 3.452 442,399 -0.03(-0.94%)
Aug 08, 2005 3.434 3.507 3.434 3.485 723,669 +0.06(+1.80%)
Aug 05, 2005 3.417 3.428 3.402 3.424 744,399 -0.05(-1.50%)
Aug 04, 2005 3.379 3.476 3.358 3.476 1,192,452 +0.11(+3.38%)
Aug 03, 2005 3.129 3.390 3.115 3.362 1,511,884 +0.16(+5.00%)
Aug 02, 2005 3.190 3.228 3.136 3.202 635,095 -0.03(-0.92%)
Aug 01, 2005 3.104 3.233 3.099 3.232 545,107 +0.12(+3.78%)
Jul 29, 2005 3.016 3.114 3.012 3.114 365,132 +0.09(+3.09%)
Jul 28, 2005 2.993 3.046 2.993 3.020 738,745 -0.00(-0.14%)
Jul 27, 2005 3.041 3.076 2.987 3.025 1,227,316 -0.09(-2.86%)
Jul 26, 2005 3.115 3.120 3.095 3.114 213,897 -0.00(-0.03%)
Jul 25, 2005 3.143 3.143 3.089 3.115 385,862 -0.02(-0.71%)
Jul 22, 2005 3.117 3.138 3.088 3.137 222,377 +0.01(+0.44%)
Jul 21, 2005 3.155 3.157 3.100 3.123 335,922 -0.01(-0.44%)
Jul 20, 2005 3.109 3.140 3.107 3.137 344,873 +0.01(+0.48%)
Jul 19, 2005 3.062 3.135 3.053 3.122 512,127 +0.07(+2.33%)
Jul 18, 2005 3.045 3.076 3.011 3.051 522,021 +0.01(+0.17%)
Jul 15, 2005 3.077 3.084 3.036 3.046 525,790 -0.06(-2.01%)
Jul 14, 2005 3.133 3.145 3.082 3.108 1,109,060 -0.05(-1.45%)
Jul 13, 2005 3.197 3.258 3.113 3.154 1,615,063 +0.06(+1.78%)
Jul 12, 2005 3.030 3.099 3.030 3.099 342,517 +0.09(+2.93%)
Jul 11, 2005 3.032 3.056 3.010 3.011 290,692 -0.01(-0.18%)
Jul 08, 2005 3.003 3.056 2.998 3.016 248,761 +0.01(+0.42%)
Jul 07, 2005 2.956 3.003 2.922 3.003 289,279 +0.05(+1.62%)
Jul 06, 2005 2.942 3.030 2.942 2.956 635,095 +0.07(+2.46%)
Jul 05, 2005 2.844 2.892 2.844 2.885 1,014,833 +0.04(+1.42%)
Jul 01, 2005 2.786 2.860 2.782 2.844 236,040 +0.05(+1.71%)
Jun 30, 2005 2.759 2.817 2.758 2.796 390,102 +0.05(+1.90%)
Jun 29, 2005 2.758 2.758 2.693 2.744 444,283 +0.00(+0.04%)
Jun 28, 2005 2.710 2.749 2.698 2.743 247,819 +0.03(+1.21%)
Jun 27, 2005 2.695 2.724 2.666 2.710 264,308 +0.02(+0.59%)
Jun 24, 2005 2.681 2.712 2.666 2.695 156,889 +0.01(+0.36%)
Jun 23, 2005 2.653 2.716 2.648 2.685 381,151 +0.04(+1.57%)
Jun 22, 2005 2.674 2.674 2.612 2.644 285,039 -0.03(-1.07%)
Jun 21, 2005 2.693 2.693 2.667 2.672 215,781 -0.02(-0.87%)
Jun 20, 2005 2.710 2.710 2.666 2.696 181,859 -0.02(-0.63%)
Jun 17, 2005 2.701 2.715 2.695 2.713 420,255 +0.01(+0.43%)
Jun 16, 2005 2.664 2.713 2.656 2.701 346,758 +0.05(+1.76%)
Jun 15, 2005 2.643 2.680 2.643 2.654 257,241 +0.03(+1.05%)
Jun 14, 2005 2.611 2.634 2.606 2.627 151,235 +0.02(+0.69%)
Jun 13, 2005 2.592 2.609 2.584 2.609 401,410 +0.02(+0.74%)
Jun 10, 2005 2.640 2.680 2.572 2.589 181,859 -0.05(-2.05%)
Jun 09, 2005 2.587 2.645 2.558 2.644 211,541 +0.06(+2.13%)
Jun 08, 2005 2.671 2.685 2.525 2.588 1,181,616 -0.07(-2.71%)
Jun 07, 2005 2.680 2.680 2.653 2.661 739,687 -0.02(-0.75%)
Jun 06, 2005 2.687 2.712 2.658 2.681 630,854 -0.01(-0.32%)
Jun 03, 2005 2.727 2.753 2.684 2.689 434,861 -0.02(-0.86%)
Jun 02, 2005 2.637 2.733 2.637 2.713 1,077,023 +0.05(+1.87%)
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.