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

Gildan Activewear (NY: GIL )

37.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jan 31, 2003 0.5412 0.5484 0.5395 0.5423 118,435 +0.00(+0.20%)
Jan 30, 2003 0.5294 0.5414 0.5277 0.5412 176,468 +0.01(+2.56%)
Jan 29, 2003 0.5256 0.5286 0.5256 0.5277 52,111 +0.00(+0.85%)
Jan 28, 2003 0.5096 0.5252 0.5096 0.5233 227,395 +0.01(+2.86%)
Jan 27, 2003 0.5028 0.5172 0.5028 0.5087 210,814 -0.00(-0.45%)
Jan 24, 2003 0.5233 0.5233 0.5098 0.5110 114,882 -0.01(-2.50%)
Jan 23, 2003 0.5214 0.5256 0.5210 0.5241 91,195 +0.00(+0.93%)
Jan 22, 2003 0.5302 0.5311 0.5191 0.5193 127,909 -0.01(-2.23%)
Jan 21, 2003 0.5362 0.5362 0.5309 0.5311 49,742 -0.01(-1.06%)
Jan 17, 2003 0.5332 0.5385 0.5332 0.5368 101,854 +0.00(+0.12%)
Jan 16, 2003 0.5372 0.5410 0.5292 0.5362 265,294 -0.00(-0.04%)
Jan 15, 2003 0.5305 0.5364 0.5305 0.5364 85,273 +0.01(+1.15%)
Jan 14, 2003 0.5330 0.5332 0.5243 0.5302 155,150 -0.00(-0.63%)
Jan 13, 2003 0.5435 0.5435 0.5330 0.5336 253,451 -0.01(-1.37%)
Jan 10, 2003 0.5374 0.5435 0.5374 0.5410 125,541 +0.00(+0.79%)
Jan 09, 2003 0.5362 0.5467 0.5362 0.5368 440,578 -0.00(-0.16%)
Jan 08, 2003 0.5362 0.5376 0.5311 0.5376 108,960 +0.00(+0.12%)
Jan 07, 2003 0.5277 0.5374 0.5239 0.5370 840,889 +0.01(+1.96%)
Jan 06, 2003 0.5119 0.5267 0.5119 0.5267 755,616 +0.02(+3.53%)
Jan 03, 2003 0.5013 0.5087 0.5003 0.5087 112,513 +0.01(+1.47%)
Jan 02, 2003 0.4961 0.5013 0.4948 0.5013 66,323 +0.01(+1.45%)
Dec 31, 2002 0.4939 0.4965 0.4912 0.4942 159,887 +0.00(+0.04%)
Dec 30, 2002 0.4828 0.4950 0.4828 0.4939 378,992 +0.01(+2.41%)
Dec 27, 2002 0.4910 0.4910 0.4781 0.4823 239,239 -0.01(-2.18%)
Dec 26, 2002 0.4823 0.4948 0.4823 0.4931 63,954 +0.01(+1.43%)
Dec 24, 2002 0.4899 0.4908 0.4857 0.4861 159,887 -0.01(-1.24%)
Dec 23, 2002 0.4939 0.4942 0.4918 0.4923 165,809 +0.00(+0.26%)
Dec 20, 2002 0.4887 0.4920 0.4878 0.4910 189,496 +0.00(+0.22%)
Dec 19, 2002 0.4866 0.4914 0.4859 0.4899 293,719 +0.00(+0.69%)
Dec 18, 2002 0.5024 0.5024 0.4819 0.4866 766,275 -0.02(-3.35%)
Dec 17, 2002 0.5015 0.5051 0.5015 0.5034 157,518 +0.00(+0.55%)
Dec 16, 2002 0.4994 0.5030 0.4958 0.5007 298,456 -0.00(-0.17%)
Dec 13, 2002 0.5108 0.5108 0.4929 0.5015 6,444,057 -0.01(-1.62%)
Dec 12, 2002 0.4939 0.5121 0.4939 0.5098 364,780 +0.02(+3.25%)
Dec 11, 2002 0.4950 0.4971 0.4933 0.4937 123,172 -0.00(-0.26%)
Dec 10, 2002 0.4802 0.4950 0.4798 0.4950 337,540 +0.01(+2.76%)
Dec 09, 2002 0.4939 0.4961 0.4815 0.4817 247,529 -0.00(-0.31%)
Dec 06, 2002 0.4870 0.4935 0.4823 0.4832 344,646 -0.00(-0.74%)
Dec 05, 2002 0.4961 0.5013 0.4825 0.4868 496,243 -0.01(-1.41%)
Dec 04, 2002 0.4676 0.4937 0.4676 0.4937 445,316 +0.01(+2.99%)
Dec 03, 2002 0.4724 0.4834 0.4724 0.4794 286,613 +0.01(+1.84%)
Dec 02, 2002 0.4652 0.4707 0.4652 0.4707 211,998 +0.01(+1.64%)
Nov 29, 2002 0.4498 0.4640 0.4498 0.4631 144,490 +0.02(+4.18%)
Nov 27, 2002 0.4317 0.4445 0.4317 0.4445 108,960 +0.01(+3.49%)
Nov 26, 2002 0.4226 0.4353 0.4209 0.4296 121,988 +0.01(+1.75%)
Nov 25, 2002 0.4158 0.4226 0.4158 0.4222 104,222 +0.01(+1.94%)
Nov 22, 2002 0.4369 0.4369 0.4137 0.4142 380,176 -0.03(-5.76%)
Nov 21, 2002 0.4391 0.4443 0.4384 0.4395 132,647 -0.00(-0.38%)
Nov 20, 2002 0.4443 0.4488 0.4412 0.4412 92,379 -0.00(-0.95%)
Nov 19, 2002 0.4519 0.4534 0.4454 0.4454 43,821 -0.01(-1.40%)
Nov 18, 2002 0.4581 0.4581 0.4517 0.4517 67,508 -0.00(-0.93%)
Nov 15, 2002 0.4633 0.4633 0.4526 0.4559 90,010 -0.01(-1.82%)
Nov 14, 2002 0.4570 0.4644 0.4551 0.4644 215,552 +0.01(+2.80%)
Nov 13, 2002 0.4433 0.4524 0.4433 0.4517 1,556,238 +0.01(+1.90%)
Nov 12, 2002 0.4450 0.4458 0.4433 0.4433 570,857 -0.00(-0.66%)
Nov 11, 2002 0.4549 0.4549 0.4462 0.4462 358,858 -0.01(-1.90%)
Nov 08, 2002 0.4608 0.4608 0.4528 0.4549 202,524 -0.00(-0.78%)
Nov 07, 2002 0.4602 0.4602 0.4568 0.4585 18,949 -0.00(-0.46%)
Nov 06, 2002 0.4665 0.4671 0.4606 0.4606 258,188 -0.01(-1.13%)
Nov 05, 2002 0.4701 0.4701 0.4659 0.4659 35,530 -0.00(-0.81%)
Nov 04, 2002 0.4665 0.4792 0.4665 0.4697 299,640 +0.00(+0.91%)
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.