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

Gildan Activewear (NY: GIL )

35.55 -0.09 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2002 0.4667 0.4682 0.4656 0.4671 231,426 +0.00(+0.09%)
Aug 29, 2002 0.4682 0.4682 0.4633 0.4667 175,038 -0.00(-0.68%)
Aug 28, 2002 0.4703 0.4722 0.4686 0.4699 2,114,559 -0.00(-0.54%)
Aug 27, 2002 0.4673 0.4827 0.4673 0.4724 166,815 +0.00(+0.50%)
Aug 26, 2002 0.4665 0.4714 0.4661 0.4701 120,999 +0.00(+0.82%)
Aug 23, 2002 0.4701 0.4701 0.4663 0.4663 469,902 -0.00(-0.77%)
Aug 22, 2002 0.4682 0.4737 0.4661 0.4699 97,504 +0.00(+0.59%)
Aug 21, 2002 0.4618 0.4707 0.4618 0.4671 68,135 +0.01(+1.20%)
Aug 20, 2002 0.4616 0.4629 0.4607 0.4616 74,009 -0.01(-1.41%)
Aug 16, 2002 0.4788 0.4788 0.4671 0.4682 163,291 -0.01(-2.31%)
Aug 15, 2002 0.4565 0.4850 0.4543 0.4792 146,844 +0.03(+6.23%)
Aug 14, 2002 0.4420 0.4569 0.4420 0.4512 227,902 +0.01(+2.07%)
Aug 13, 2002 0.4395 0.4461 0.4363 0.4420 469,902 -0.00(-0.14%)
Aug 12, 2002 0.4505 0.4516 0.4405 0.4426 317,183 +0.03(+7.16%)
Aug 07, 2002 0.4035 0.4133 0.4035 0.4131 162,116 +0.01(+2.43%)
Aug 06, 2002 0.3935 0.4086 0.3935 0.4033 206,756 +0.01(+3.55%)
Aug 05, 2002 0.4022 0.4054 0.3894 0.3894 177,388 -0.01(-3.17%)
Aug 02, 2002 0.4043 0.4063 0.4022 0.4022 300,737 -0.00(-0.53%)
Aug 01, 2002 0.3982 0.4050 0.3969 0.4043 86,931 +0.01(+2.15%)
Jul 31, 2002 0.3897 0.3965 0.3843 0.3958 83,407 +0.01(+1.58%)
Jul 30, 2002 0.3892 0.3924 0.3873 0.3897 66,961 +0.00(+0.11%)
Jul 29, 2002 0.3756 0.3897 0.3756 0.3892 428,785 +0.02(+4.16%)
Jul 26, 2002 0.3714 0.3737 0.3690 0.3737 44,640 +0.00(+0.63%)
Jul 25, 2002 0.3756 0.3773 0.3682 0.3714 244,349 -0.00(-0.29%)
Jul 24, 2002 0.3752 0.3767 0.3556 0.3724 386,494 -0.00(-0.74%)
Jul 23, 2002 0.3952 0.3952 0.3745 0.3752 184,436 -0.02(-5.22%)
Jul 22, 2002 0.4022 0.4043 0.3958 0.3958 56,388 -0.01(-2.72%)
Jul 19, 2002 0.4171 0.4173 0.4065 0.4069 380,620 -0.01(-2.70%)
Jul 17, 2002 0.4256 0.4256 0.4171 0.4182 64,611 -0.04(-8.77%)
Jul 12, 2002 0.4629 0.4631 0.4584 0.4584 234,951 -0.00(-0.78%)
Jul 11, 2002 0.4733 0.4735 0.4620 0.4620 359,475 -0.01(-2.65%)
Jul 10, 2002 0.4765 0.4769 0.4735 0.4746 103,378 -0.00(-0.67%)
Jul 09, 2002 0.4767 0.4778 0.4767 0.4778 649,639 +0.00(+0.22%)
Jul 08, 2002 0.4618 0.4767 0.4618 0.4767 284,290 +0.01(+2.85%)
Jul 05, 2002 0.4646 0.4661 0.4575 0.4635 822,328 -0.00(-0.50%)
Jul 04, 2002 0.4810 0.4841 0.4654 0.4658 103,378 +0.00(+0.00%)
Jul 03, 2002 0.4810 0.4841 0.4654 0.4658 103,378 -0.01(-2.45%)
Jul 02, 2002 0.4863 0.4863 0.4746 0.4775 149,193 -0.01(-1.84%)
Jul 01, 2002 0.4780 0.4865 0.4780 0.4865 18,796 +0.01(+1.42%)
Jun 28, 2002 0.4873 0.4873 0.4735 0.4797 286,640 -0.01(-2.00%)
Jun 27, 2002 0.4958 0.4980 0.4895 0.4895 125,698 -0.00(-0.30%)
Jun 26, 2002 0.4937 0.4980 0.4873 0.4910 123,349 -0.01(-1.41%)
Jun 25, 2002 0.4916 0.5033 0.4916 0.4980 232,601 +0.00(+0.00%)
Jun 21, 2002 0.4961 0.4980 0.4937 0.4980 219,679 -0.00(-0.04%)
Jun 20, 2002 0.5214 0.5214 0.4982 0.4982 485,174 -0.01(-2.82%)
Jun 19, 2002 0.5076 0.5141 0.5065 0.5127 795,309 +0.00(+0.42%)
Jun 18, 2002 0.5065 0.5107 0.5033 0.5105 285,465 +0.00(+0.80%)
Jun 17, 2002 0.5054 0.5103 0.5001 0.5065 420,562 +0.01(+1.28%)
Jun 14, 2002 0.4810 0.5001 0.4810 0.5001 1,023,212 +0.02(+4.86%)
Jun 12, 2002 0.4820 0.4820 0.4746 0.4769 243,174 -0.01(-1.06%)
Jun 11, 2002 0.4884 0.4886 0.4790 0.4820 451,106 -0.01(-1.31%)
Jun 10, 2002 0.4895 0.4927 0.4884 0.4884 387,669 -0.00(-0.43%)
Jun 07, 2002 0.4958 0.5007 0.4841 0.4905 392,368 -0.01(-1.83%)
Jun 06, 2002 0.5001 0.5076 0.4986 0.4997 106,902 -0.00(-0.55%)
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.