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

Gildan Activewear (NY: GIL )

37.44 +0.12 (+0.32%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 31, 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 30, 2005 3.223 3.305 3.201 3.229 1,416,721 +0.05(+1.43%)
Sep 29, 2005 3.076 3.199 3.076 3.183 1,229,640 +0.10(+3.26%)
Sep 28, 2005 3.007 3.083 2.969 3.083 524,536 +0.08(+2.67%)
Sep 27, 2005 3.064 3.064 2.970 3.002 439,284 -0.05(-1.66%)
Sep 26, 2005 3.057 3.132 3.018 3.053 863,175 +0.09(+3.11%)
Sep 23, 2005 2.961 3.011 2.842 2.961 555,913 +0.10(+3.42%)
Sep 22, 2005 2.881 2.882 2.751 2.863 1,011,182 -0.07(-2.31%)
Sep 21, 2005 2.980 2.981 2.905 2.931 539,336 -0.05(-1.64%)
Sep 20, 2005 2.993 3.075 2.958 2.980 679,055 -0.01(-0.17%)
Sep 19, 2005 3.032 3.178 2.946 2.985 505,591 -0.03(-1.09%)
Sep 16, 2005 3.070 3.083 3.004 3.018 541,113 -0.04(-1.35%)
Sep 15, 2005 3.117 3.146 3.047 3.059 724,049 -0.06(-1.87%)
Sep 14, 2005 3.040 3.167 3.040 3.117 1,622,747 +0.08(+2.53%)
Sep 13, 2005 2.931 3.083 2.931 3.040 1,292,395 +0.12(+3.99%)
Sep 12, 2005 2.949 2.949 2.915 2.924 411,459 -0.02(-0.57%)
Sep 09, 2005 2.903 2.941 2.903 2.941 653,598 +0.05(+1.60%)
Sep 08, 2005 2.915 2.920 2.883 2.894 401,986 -0.01(-0.38%)
Sep 07, 2005 2.929 2.938 2.888 2.905 712,801 +0.03(+1.18%)
Sep 06, 2005 2.761 2.871 2.761 2.871 1,010,590 +0.09(+3.22%)
Sep 02, 2005 2.765 2.823 2.724 2.782 483,094 +0.00(+0.15%)
Sep 01, 2005 2.824 2.856 2.771 2.778 685,567 -0.04(-1.32%)
Aug 31, 2005 2.622 2.842 2.622 2.815 1,940,073 +0.16(+5.94%)
Aug 30, 2005 2.700 2.700 2.576 2.657 1,467,636 -0.04(-1.60%)
Aug 29, 2005 2.770 2.770 2.696 2.700 852,519 -0.07(-2.65%)
Aug 26, 2005 2.779 2.794 2.760 2.774 454,677 -0.01(-0.21%)
Aug 25, 2005 2.789 2.796 2.768 2.779 253,387 -0.01(-0.24%)
Aug 24, 2005 2.774 2.790 2.774 2.786 623,404 +0.01(+0.52%)
Aug 23, 2005 2.774 2.789 2.760 2.772 868,504 -0.00(-0.03%)
Aug 22, 2005 2.816 2.830 2.748 2.773 459,413 -0.03(-0.94%)
Aug 19, 2005 2.762 2.804 2.762 2.799 308,446 +0.03(+1.22%)
Aug 18, 2005 2.811 2.812 2.762 2.765 537,560 -0.05(-1.62%)
Aug 17, 2005 2.819 2.855 2.795 2.811 369,425 -0.03(-0.89%)
Aug 16, 2005 2.855 2.855 2.811 2.836 770,819 -0.02(-0.80%)
Aug 15, 2005 2.866 2.902 2.838 2.859 811,077 -0.00(-0.12%)
Aug 12, 2005 2.804 2.870 2.804 2.862 795,092 +0.06(+2.08%)
Aug 11, 2005 2.766 2.812 2.766 2.804 1,112,419 +0.04(+1.28%)
Aug 10, 2005 2.755 2.782 2.735 2.768 695,040 +0.02(+0.77%)
Aug 09, 2005 2.822 2.846 2.741 2.747 555,913 -0.03(-0.94%)
Aug 08, 2005 2.733 2.791 2.733 2.774 909,354 +0.05(+1.80%)
Aug 05, 2005 2.719 2.728 2.708 2.725 935,403 -0.04(-1.50%)
Aug 04, 2005 2.689 2.766 2.672 2.766 1,498,421 +0.09(+3.38%)
Aug 03, 2005 2.490 2.698 2.479 2.676 1,899,816 +0.13(+5.01%)
Aug 02, 2005 2.539 2.569 2.496 2.548 798,052 -0.02(-0.92%)
Aug 01, 2005 2.470 2.573 2.466 2.572 684,975 +0.09(+3.78%)
Jul 29, 2005 2.400 2.478 2.397 2.478 458,821 +0.07(+3.09%)
Jul 28, 2005 2.382 2.424 2.382 2.404 928,299 -0.00(-0.14%)
Jul 27, 2005 2.420 2.448 2.377 2.407 1,542,231 -0.07(-2.86%)
Jul 26, 2005 2.479 2.483 2.463 2.478 268,780 -0.00(-0.03%)
Jul 25, 2005 2.502 2.502 2.458 2.479 484,870 -0.02(-0.71%)
Jul 22, 2005 2.480 2.497 2.458 2.497 279,436 +0.01(+0.44%)
Jul 21, 2005 2.511 2.513 2.467 2.486 422,115 -0.01(-0.44%)
Jul 20, 2005 2.475 2.499 2.473 2.497 433,364 +0.01(+0.48%)
Jul 19, 2005 2.437 2.495 2.430 2.485 643,533 +0.06(+2.33%)
Jul 18, 2005 2.423 2.448 2.396 2.428 655,966 +0.00(+0.17%)
Jul 15, 2005 2.448 2.454 2.416 2.424 660,702 -0.05(-2.01%)
Jul 14, 2005 2.493 2.502 2.453 2.474 1,393,632 -0.04(-1.45%)
Jul 13, 2005 2.544 2.593 2.477 2.510 2,029,470 +0.04(+1.78%)
Jul 12, 2005 2.411 2.466 2.411 2.466 430,403 +0.07(+2.93%)
Jul 11, 2005 2.413 2.432 2.395 2.396 365,280 -0.00(-0.18%)
Jul 08, 2005 2.390 2.432 2.386 2.400 312,590 +0.01(+0.42%)
Jul 07, 2005 2.352 2.390 2.325 2.390 363,504 +0.04(+1.62%)
Jul 06, 2005 2.341 2.411 2.341 2.352 798,052 +0.06(+2.47%)
Jul 05, 2005 2.263 2.301 2.263 2.296 1,275,227 +0.03(+1.42%)
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.