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

Gildan Activewear (NY: GIL )

35.64 -0.12 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 0.6852 0.6967 0.6840 0.6967 22,320 +0.01(+1.68%)
Feb 26, 2004 0.6810 0.6852 0.6793 0.6852 129,223 -0.00(-0.22%)
Feb 25, 2004 0.6859 0.6867 0.6827 0.6867 96,329 +0.00(+0.12%)
Feb 24, 2004 0.6874 0.6901 0.6850 0.6859 48,164 -0.00(-0.22%)
Feb 23, 2004 0.6842 0.6874 0.6814 0.6874 109,252 +0.00(+0.47%)
Feb 20, 2004 0.6874 0.6874 0.6799 0.6842 28,194 -0.01(-0.74%)
Feb 19, 2004 0.6876 0.6895 0.6857 0.6893 31,718 -0.00(-0.03%)
Feb 18, 2004 0.7040 0.7040 0.6887 0.6895 61,087 -0.01(-2.11%)
Feb 17, 2004 0.7044 0.7118 0.7040 0.7044 38,766 -0.00(-0.15%)
Feb 13, 2004 0.6946 0.7078 0.6946 0.7055 118,650 +0.01(+1.97%)
Feb 12, 2004 0.6908 0.6957 0.6906 0.6918 57,563 +0.00(+0.18%)
Feb 11, 2004 0.6880 0.6959 0.6767 0.6906 128,048 +0.00(+0.37%)
Feb 10, 2004 0.6744 0.6891 0.6744 0.6880 264,319 +0.01(+2.05%)
Feb 09, 2004 0.6559 0.6748 0.6559 0.6742 209,106 +0.02(+2.86%)
Feb 06, 2004 0.6495 0.6555 0.6491 0.6555 54,038 +0.01(+1.48%)
Feb 05, 2004 0.6406 0.6465 0.6406 0.6459 69,310 +0.01(+1.13%)
Feb 04, 2004 0.6310 0.6391 0.6310 0.6386 505,144 +0.01(+0.91%)
Feb 03, 2004 0.6363 0.6365 0.6329 0.6329 104,553 -0.00(-0.37%)
Feb 02, 2004 0.6363 0.6372 0.6320 0.6352 125,698 +0.00(+0.10%)
Jan 30, 2004 0.6333 0.6363 0.6327 0.6346 172,689 +0.00(+0.07%)
Jan 29, 2004 0.6344 0.6369 0.6327 0.6342 117,475 -0.00(-0.73%)
Jan 28, 2004 0.6459 0.6478 0.6389 0.6389 939,804 -0.01(-1.09%)
Jan 27, 2004 0.6503 0.6523 0.6448 0.6459 183,261 -0.00(-0.39%)
Jan 26, 2004 0.6580 0.6580 0.6484 0.6484 632,018 -0.01(-1.46%)
Jan 23, 2004 0.6540 0.6580 0.6493 0.6580 207,931 +0.00(+0.49%)
Jan 22, 2004 0.6480 0.6550 0.6476 0.6548 32,893 +0.01(+1.05%)
Jan 21, 2004 0.6567 0.6567 0.6461 0.6480 238,475 -0.01(-0.98%)
Jan 20, 2004 0.6497 0.6544 0.6469 0.6544 479,300 +0.01(+1.55%)
Jan 16, 2004 0.6463 0.6491 0.6444 0.6444 68,135 -0.00(-0.26%)
Jan 15, 2004 0.6412 0.6480 0.6372 0.6461 138,621 +0.00(+0.66%)
Jan 14, 2004 0.6431 0.6431 0.6397 0.6418 116,300 -0.00(-0.23%)
Jan 13, 2004 0.6410 0.6486 0.6410 0.6433 122,174 +0.00(+0.20%)
Jan 12, 2004 0.6414 0.6423 0.6386 0.6420 28,194 -0.00(-0.43%)
Jan 09, 2004 0.6597 0.6616 0.6391 0.6448 187,960 +0.00(+0.00%)
Jan 08, 2004 0.6491 0.6501 0.6395 0.6448 599,125 -0.00(-0.69%)
Jan 07, 2004 0.6576 0.6576 0.6472 0.6493 704,853 -0.01(-0.94%)
Jan 06, 2004 0.6608 0.6614 0.6491 0.6555 543,911 -0.00(-0.65%)
Jan 05, 2004 0.6744 0.6821 0.6595 0.6597 547,436 -0.01(-2.02%)
Jan 02, 2004 0.6572 0.6772 0.6572 0.6733 245,523 +0.02(+2.46%)
Dec 31, 2003 0.6610 0.6625 0.6569 0.6572 106,902 -0.00(-0.68%)
Dec 30, 2003 0.6533 0.6629 0.6533 0.6616 234,951 +0.01(+1.83%)
Dec 29, 2003 0.6450 0.6506 0.6448 0.6497 71,660 +0.00(+0.73%)
Dec 26, 2003 0.6450 0.6450 0.6450 0.6450 2,349 +0.00(+0.03%)
Dec 24, 2003 0.6320 0.6450 0.6320 0.6448 204,407 +0.01(+1.99%)
Dec 23, 2003 0.6259 0.6323 0.6252 0.6323 179,737 +0.01(+1.85%)
Dec 22, 2003 0.6127 0.6195 0.6120 0.6208 341,853 +0.01(+1.32%)
Dec 19, 2003 0.6006 0.6127 0.5997 0.6127 274,892 +0.01(+1.41%)
Dec 18, 2003 0.5982 0.6042 0.5982 0.6042 78,708 +0.00(+0.82%)
Dec 17, 2003 0.5937 0.5993 0.5937 0.5993 225,553 +0.01(+1.33%)
Dec 16, 2003 0.5886 0.5957 0.5886 0.5914 743,620 +0.00(+0.22%)
Dec 15, 2003 0.5963 0.6003 0.5901 0.5901 198,533 -0.01(-1.18%)
Dec 12, 2003 0.6042 0.6076 0.5982 0.5971 671,960 -0.01(-1.20%)
Dec 11, 2003 0.5810 0.6063 0.5795 0.6044 387,669 +0.02(+3.01%)
Dec 10, 2003 0.5767 0.5916 0.5767 0.5867 99,854 +0.01(+1.73%)
Dec 09, 2003 0.5871 0.5871 0.5746 0.5767 89,281 -0.01(-1.53%)
Dec 08, 2003 0.5884 0.5912 0.5846 0.5857 167,990 -0.00(-0.11%)
Dec 05, 2003 0.5901 0.5908 0.5850 0.5863 391,193 -0.00(-0.04%)
Dec 04, 2003 0.6052 0.6052 0.5852 0.5865 1,233,493 -0.02(-3.57%)
Dec 03, 2003 0.6148 0.6195 0.6080 0.6082 465,203 -0.01(-2.12%)
Dec 02, 2003 0.6225 0.6225 0.6214 0.6214 452,280 -0.00(-0.17%)
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.