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

Gildan Activewear (NY: GIL )

35.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 3.604 3.664 3.525 3.571 619,251 -0.04(-1.15%)
May 30, 2006 3.673 3.698 3.599 3.613 841,335 -0.01(-0.21%)
May 26, 2006 3.625 3.676 3.601 3.620 825,472 -0.01(-0.14%)
May 25, 2006 3.579 3.641 3.568 3.625 393,054 +0.06(+1.70%)
May 24, 2006 3.579 3.593 3.526 3.565 794,333 -0.02(-0.64%)
May 23, 2006 3.570 3.630 3.570 3.588 667,428 +0.07(+2.11%)
May 22, 2006 3.592 3.592 3.407 3.514 1,002,905 -0.10(-2.64%)
May 19, 2006 3.639 3.654 3.558 3.609 508,209 -0.02(-0.56%)
May 18, 2006 3.664 3.710 3.566 3.630 907,726 +0.01(+0.28%)
May 17, 2006 3.617 3.642 3.580 3.619 798,446 -0.06(-1.60%)
May 16, 2006 3.723 3.773 3.659 3.678 1,010,543 -0.06(-1.53%)
May 15, 2006 3.476 3.757 3.476 3.735 2,423,540 +0.07(+1.83%)
May 12, 2006 3.802 3.802 3.638 3.668 2,394,752 -0.13(-3.32%)
May 11, 2006 3.752 3.818 3.597 3.794 4,224,892 +0.00(+0.07%)
May 10, 2006 3.763 3.814 3.763 3.791 414,205 +0.02(+0.52%)
May 09, 2006 3.813 3.847 3.736 3.772 1,158,011 -0.06(-1.47%)
May 08, 2006 3.954 3.979 3.784 3.828 1,969,383 -0.13(-3.35%)
May 05, 2006 4.067 4.087 3.887 3.961 1,539,315 -0.10(-2.43%)
May 04, 2006 4.170 4.170 4.059 4.059 3,156,772 -0.05(-1.28%)
May 03, 2006 4.116 4.126 4.099 4.112 495,283 +0.02(+0.44%)
May 02, 2006 4.051 4.097 4.051 4.094 716,193 +0.06(+1.50%)
May 01, 2006 4.123 4.123 4.030 4.034 1,457,062 -0.03(-0.65%)
Apr 28, 2006 3.906 4.067 3.905 4.060 1,309,593 +0.13(+3.27%)
Apr 27, 2006 3.947 3.994 3.922 3.932 709,142 -0.01(-0.28%)
Apr 26, 2006 3.944 3.967 3.930 3.943 1,300,192 -0.00(-0.02%)
Apr 25, 2006 3.979 3.990 3.940 3.944 788,458 -0.03(-0.77%)
Apr 24, 2006 3.938 4.004 3.919 3.974 907,726 +0.02(+0.39%)
Apr 21, 2006 3.977 3.978 3.895 3.959 968,828 -0.02(-0.41%)
Apr 20, 2006 4.041 4.042 3.956 3.975 408,329 -0.08(-1.89%)
Apr 19, 2006 4.035 4.067 4.025 4.052 848,386 +0.02(+0.42%)
Apr 18, 2006 4.000 4.043 3.979 4.035 1,316,643 +0.04(+1.04%)
Apr 17, 2006 3.987 4.005 3.974 3.993 403,629 +0.02(+0.58%)
Apr 13, 2006 4.088 4.088 3.955 3.970 917,126 -0.12(-2.89%)
Apr 12, 2006 3.983 4.106 3.983 4.088 866,599 +0.04(+1.03%)
Apr 11, 2006 4.113 4.127 4.031 4.047 1,184,450 -0.05(-1.31%)
Apr 10, 2006 4.110 4.174 4.100 4.100 1,293,142 -0.00(-0.04%)
Apr 07, 2006 4.209 4.270 4.095 4.102 1,645,070 -0.10(-2.35%)
Apr 06, 2006 4.022 4.252 4.022 4.201 2,427,065 +0.26(+6.61%)
Apr 05, 2006 3.809 3.943 3.799 3.940 2,297,810 +0.14(+3.56%)
Apr 04, 2006 3.836 3.877 3.750 3.805 3,079,218 -0.07(-1.93%)
Apr 03, 2006 4.051 4.077 3.867 3.880 2,196,168 -0.16(-4.06%)
Mar 31, 2006 4.117 4.118 4.019 4.044 1,113,359 -0.07(-1.78%)
Mar 30, 2006 4.183 4.183 4.074 4.117 1,069,295 +0.02(+0.39%)
Mar 29, 2006 3.961 4.106 3.961 4.101 1,966,446 +0.15(+3.81%)
Mar 28, 2006 4.068 4.170 3.915 3.950 2,712,603 -0.13(-3.09%)
Mar 27, 2006 4.174 4.207 3.957 4.076 5,609,689 -0.15(-3.62%)
Mar 24, 2006 4.375 4.375 4.227 4.230 2,072,788 -0.13(-2.99%)
Mar 23, 2006 4.366 4.378 4.327 4.360 635,114 +0.00(+0.06%)
Mar 22, 2006 4.400 4.400 4.334 4.357 1,682,084 -0.04(-0.87%)
Mar 21, 2006 4.417 4.441 4.389 4.396 791,396 -0.01(-0.27%)
Mar 20, 2006 4.379 4.430 4.379 4.407 1,031,693 +0.03(+0.66%)
Mar 17, 2006 4.485 4.485 4.376 4.379 921,239 -0.05(-1.10%)
Mar 16, 2006 4.492 4.499 4.427 4.427 660,378 -0.06(-1.27%)
Mar 15, 2006 4.510 4.513 4.470 4.484 860,136 -0.02(-0.43%)
Mar 14, 2006 4.400 4.506 4.400 4.504 962,366 +0.10(+2.36%)
Mar 13, 2006 4.447 4.447 4.339 4.400 794,921 -0.05(-1.03%)
Mar 10, 2006 4.419 4.461 4.387 4.446 582,237 +0.04(+0.95%)
Mar 09, 2006 4.436 4.440 4.389 4.404 671,541 -0.02(-0.40%)
Mar 08, 2006 4.446 4.446 4.383 4.422 742,631 -0.02(-0.56%)
Mar 07, 2006 4.490 4.490 4.402 4.447 666,840 -0.05(-1.19%)
Mar 06, 2006 4.471 4.508 4.427 4.500 643,927 +0.05(+1.13%)
Mar 03, 2006 4.472 4.472 4.428 4.450 465,319 -0.02(-0.55%)
Mar 02, 2006 4.466 4.513 4.438 4.475 1,914,744 +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.