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: 4:10 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 (%)
Sep 29, 2006 5.207 5.215 5.143 5.143 597,875 -0.11(-2.10%)
Sep 28, 2006 5.294 5.309 5.247 5.253 516,368 -0.02(-0.40%)
Sep 27, 2006 5.068 5.298 5.066 5.274 2,211,996 -0.03(-0.62%)
Sep 26, 2006 5.353 5.439 5.208 5.307 1,024,726 +0.01(+0.22%)
Sep 25, 2006 5.247 5.313 5.210 5.296 442,870 +0.04(+0.75%)
Sep 22, 2006 5.359 5.359 5.232 5.256 321,316 -0.12(-2.23%)
Sep 21, 2006 5.333 5.511 5.325 5.376 976,670 +0.04(+0.80%)
Sep 20, 2006 5.111 5.334 5.096 5.334 740,630 +0.23(+4.47%)
Sep 19, 2006 5.138 5.157 5.016 5.106 419,313 -0.03(-0.62%)
Sep 18, 2006 5.133 5.169 5.028 5.138 414,602 +0.01(+0.17%)
Sep 15, 2006 5.222 5.229 5.124 5.129 539,453 -0.07(-1.29%)
Sep 14, 2006 5.293 5.302 5.143 5.196 374,555 -0.12(-2.31%)
Sep 13, 2006 5.365 5.392 5.305 5.319 442,870 -0.04(-0.79%)
Sep 12, 2006 5.185 5.372 5.185 5.361 1,374,783 +0.13(+2.45%)
Sep 11, 2006 5.249 5.249 5.130 5.233 490,455 -0.04(-0.70%)
Sep 08, 2006 5.378 5.378 5.247 5.270 574,318 -0.11(-1.95%)
Sep 07, 2006 5.385 5.394 5.290 5.375 440,043 -0.01(-0.18%)
Sep 06, 2006 5.345 5.399 5.284 5.385 561,126 -0.00(-0.04%)
Sep 05, 2006 5.462 5.462 5.317 5.387 563,482 -0.07(-1.36%)
Sep 01, 2006 5.349 5.495 5.318 5.461 942,748 +0.16(+3.00%)
Aug 31, 2006 5.211 5.360 5.211 5.302 765,600 +0.09(+1.73%)
Aug 30, 2006 5.243 5.247 5.143 5.212 278,443 +0.00(+0.08%)
Aug 29, 2006 5.144 5.232 5.117 5.208 688,333 +0.06(+1.26%)
Aug 28, 2006 5.081 5.152 5.039 5.143 284,567 +0.06(+1.21%)
Aug 25, 2006 5.052 5.111 5.049 5.081 170,552 +0.01(+0.27%)
Aug 24, 2006 5.168 5.176 5.054 5.068 416,015 -0.11(-2.15%)
Aug 23, 2006 5.243 5.306 5.062 5.179 700,112 -0.01(-0.18%)
Aug 22, 2006 5.121 5.203 5.114 5.188 440,985 +0.05(+1.05%)
Aug 21, 2006 5.132 5.172 5.106 5.134 312,836 -0.02(-0.35%)
Aug 18, 2006 5.167 5.204 5.105 5.152 467,840 -0.04(-0.80%)
Aug 17, 2006 5.169 5.198 5.117 5.194 463,129 +0.02(+0.47%)
Aug 16, 2006 5.125 5.205 5.101 5.169 515,897 +0.07(+1.39%)
Aug 15, 2006 4.936 5.098 4.933 5.098 841,925 +0.17(+3.51%)
Aug 14, 2006 4.896 4.938 4.861 4.925 443,812 +0.03(+0.61%)
Aug 11, 2006 4.967 4.983 4.879 4.896 287,394 -0.08(-1.58%)
Aug 10, 2006 4.885 4.999 4.851 4.974 897,519 -0.00(-0.02%)
Aug 09, 2006 5.018 5.021 4.962 4.975 448,053 -0.04(-0.78%)
Aug 08, 2006 5.115 5.122 5.004 5.014 988,449 -0.13(-2.58%)
Aug 07, 2006 5.062 5.172 4.988 5.147 992,689 +0.07(+1.38%)
Aug 04, 2006 5.053 5.237 5.037 5.077 2,569,120 +0.06(+1.10%)
Aug 03, 2006 4.724 5.022 4.709 5.022 4,204,443 +0.44(+9.54%)
Aug 02, 2006 4.498 4.585 4.457 4.585 1,308,823 +0.09(+2.01%)
Aug 01, 2006 4.510 4.510 4.428 4.494 709,535 -0.04(-0.77%)
Jul 31, 2006 4.571 4.603 4.514 4.529 914,951 -0.07(-1.59%)
Jul 28, 2006 4.599 4.622 4.517 4.603 1,182,558 +0.02(+0.46%)
Jul 27, 2006 4.601 4.671 4.553 4.581 1,038,861 -0.02(-0.35%)
Jul 26, 2006 4.632 4.632 4.512 4.597 824,021 -0.01(-0.25%)
Jul 25, 2006 4.465 4.631 4.465 4.609 1,054,879 +0.13(+2.91%)
Jul 24, 2006 4.362 4.484 4.319 4.479 1,111,416 +0.16(+3.74%)
Jul 21, 2006 4.384 4.388 4.248 4.317 563,482 -0.08(-1.74%)
Jul 20, 2006 4.505 4.560 4.389 4.394 548,405 -0.10(-2.24%)
Jul 19, 2006 4.276 4.562 4.276 4.494 1,486,443 +0.23(+5.37%)
Jul 18, 2006 4.327 4.372 4.208 4.265 1,845,921 -0.04(-0.94%)
Jul 17, 2006 4.259 4.350 4.214 4.306 812,243 +0.08(+1.91%)
Jul 14, 2006 4.259 4.277 4.142 4.225 1,111,416 -0.03(-0.62%)
Jul 13, 2006 4.247 4.345 4.235 4.251 1,375,725 +0.00(+0.00%)
Jul 12, 2006 4.404 4.425 4.220 4.251 1,836,970 -0.18(-4.05%)
Jul 11, 2006 4.473 4.511 4.406 4.431 848,992 -0.10(-2.27%)
Jul 10, 2006 4.566 4.626 4.494 4.534 546,521 -0.03(-0.67%)
Jul 07, 2006 4.712 4.712 4.515 4.564 2,225,659 -0.15(-3.26%)
Jul 06, 2006 4.867 4.867 4.717 4.718 925,316 -0.16(-3.26%)
Jul 05, 2006 4.936 4.937 4.832 4.878 654,883 -0.07(-1.39%)
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.