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 (%)
May 28, 2004 0.6042 0.6136 0.6042 0.6106 504,096 +0.00(+0.56%)
May 27, 2004 0.6068 0.6087 0.6036 0.6072 86,953 +0.01(+1.28%)
May 26, 2004 0.6108 0.6115 0.5993 0.5995 103,404 -0.01(-1.78%)
May 25, 2004 0.6085 0.6113 0.6085 0.6104 128,080 +0.01(+0.84%)
May 24, 2004 0.6076 0.6081 0.6053 0.6053 37,601 -0.00(-0.59%)
May 21, 2004 0.6076 0.6142 0.6076 0.6089 50,527 -0.00(-0.14%)
May 20, 2004 0.6042 0.6106 0.6042 0.6098 56,402 +0.01(+1.42%)
May 19, 2004 0.5957 0.6074 0.5957 0.6013 314,913 +0.01(+1.18%)
May 18, 2004 0.5915 0.5942 0.5864 0.5942 77,553 +0.00(+0.65%)
May 17, 2004 0.5930 0.5957 0.5904 0.5904 25,851 -0.01(-1.00%)
May 14, 2004 0.6064 0.6064 0.5921 0.5964 89,303 -0.01(-1.65%)
May 13, 2004 0.6053 0.6083 0.6040 0.6064 97,529 +0.00(+0.07%)
May 12, 2004 0.5983 0.6061 0.5938 0.6059 192,708 +0.01(+1.68%)
May 11, 2004 0.5861 0.5968 0.5861 0.5959 126,905 +0.01(+2.11%)
May 10, 2004 0.5778 0.5836 0.5778 0.5836 589,875 +0.00(+0.66%)
May 07, 2004 0.5817 0.5827 0.5798 0.5798 312,563 -0.00(-0.37%)
May 06, 2004 0.5830 0.5895 0.5817 0.5819 247,935 -0.01(-1.76%)
May 05, 2004 0.6042 0.6074 0.5889 0.5923 1,676,796 -0.03(-4.72%)
May 04, 2004 0.6208 0.6298 0.6206 0.6217 150,406 +0.00(+0.21%)
May 03, 2004 0.6255 0.6255 0.6178 0.6204 200,933 -0.00(-0.03%)
Apr 30, 2004 0.6230 0.6230 0.6195 0.6206 171,557 -0.00(-0.71%)
Apr 29, 2004 0.6287 0.6319 0.6251 0.6251 124,555 -0.00(-0.34%)
Apr 28, 2004 0.6425 0.6436 0.6272 0.6272 204,458 -0.03(-3.91%)
Apr 27, 2004 0.6515 0.6587 0.6512 0.6527 111,629 +0.00(+0.07%)
Apr 26, 2004 0.6534 0.6534 0.6506 0.6523 47,002 -0.00(-0.13%)
Apr 23, 2004 0.6478 0.6553 0.6464 0.6532 184,482 +0.01(+0.99%)
Apr 22, 2004 0.6298 0.6468 0.6298 0.6468 232,659 +0.02(+2.95%)
Apr 21, 2004 0.6338 0.6338 0.6251 0.6283 121,030 -0.01(-0.91%)
Apr 20, 2004 0.6349 0.6383 0.6340 0.6340 83,428 -0.00(-0.13%)
Apr 19, 2004 0.6355 0.6361 0.6342 0.6349 110,454 -0.00(-0.10%)
Apr 16, 2004 0.6340 0.6412 0.6340 0.6355 291,412 -0.00(-0.13%)
Apr 15, 2004 0.6366 0.6383 0.6332 0.6364 97,529 -0.00(-0.03%)
Apr 14, 2004 0.6351 0.6404 0.6319 0.6366 611,026 -0.00(-0.27%)
Apr 13, 2004 0.6404 0.6478 0.6355 0.6383 210,333 -0.01(-1.12%)
Apr 12, 2004 0.6478 0.6489 0.6453 0.6455 245,585 -0.01(-0.98%)
Apr 08, 2004 0.6553 0.6604 0.6483 0.6519 113,979 -0.01(-1.16%)
Apr 07, 2004 0.6776 0.6832 0.6468 0.6595 196,233 -0.01(-2.15%)
Apr 06, 2004 0.6649 0.6766 0.6623 0.6740 203,283 +0.01(+1.70%)
Apr 05, 2004 0.6381 0.6627 0.6381 0.6627 254,985 +0.02(+3.87%)
Apr 02, 2004 0.6468 0.6468 0.6247 0.6381 299,637 -0.01(-2.06%)
Apr 01, 2004 0.6670 0.6670 0.6502 0.6515 373,665 -0.02(-2.33%)
Mar 31, 2004 0.6783 0.6783 0.6666 0.6670 62,277 -0.01(-1.29%)
Mar 30, 2004 0.6840 0.6840 0.6757 0.6757 274,961 -0.01(-1.03%)
Mar 29, 2004 0.6766 0.6861 0.6693 0.6827 1,648,595 -0.00(-0.68%)
Mar 26, 2004 0.6968 0.7019 0.6872 0.6874 38,776 -0.01(-1.37%)
Mar 25, 2004 0.6917 0.6991 0.6917 0.6970 31,726 +0.01(+0.77%)
Mar 24, 2004 0.6872 0.6951 0.6859 0.6917 56,402 +0.00(+0.12%)
Mar 23, 2004 0.6923 0.6923 0.6908 0.6908 21,150 -0.00(-0.34%)
Mar 22, 2004 0.6968 0.6976 0.6932 0.6932 163,331 -0.00(-0.49%)
Mar 19, 2004 0.6959 0.7019 0.6959 0.6966 97,529 +0.00(+0.06%)
Mar 18, 2004 0.6883 0.6961 0.6883 0.6961 25,851 +0.01(+1.46%)
Mar 17, 2004 0.6832 0.6895 0.6832 0.6861 34,076 +0.00(+0.44%)
Mar 16, 2004 0.6851 0.6900 0.6829 0.6832 30,551 -0.00(-0.03%)
Mar 15, 2004 0.7021 0.7021 0.6810 0.6834 64,627 +0.00(+0.06%)
Mar 12, 2004 0.6864 0.6878 0.6819 0.6829 29,376 -0.00(-0.47%)
Mar 11, 2004 0.6829 0.6919 0.6829 0.6861 58,752 -0.00(-0.28%)
Mar 10, 2004 0.7000 0.7000 0.6881 0.6881 70,503 -0.01(-1.67%)
Mar 09, 2004 0.7127 0.7181 0.6893 0.6998 253,810 -0.01(-1.82%)
Mar 08, 2004 0.7206 0.7219 0.7110 0.7127 136,305 -0.01(-1.24%)
Mar 05, 2004 0.7166 0.7251 0.7166 0.7217 118,680 +0.01(+1.47%)
Mar 04, 2004 0.7057 0.7115 0.7010 0.7112 136,305 +0.00(+0.33%)
Mar 03, 2004 0.7021 0.7091 0.7017 0.7089 219,734 +0.00(+0.51%)
Mar 02, 2004 0.6961 0.7053 0.6961 0.7053 835,460 +0.01(+1.56%)
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.