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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2005 2.932 2.964 2.880 2.944 573,818 +0.01(+0.49%)
Oct 28, 2005 2.850 2.937 2.845 2.930 419,260 +0.07(+2.45%)
Oct 27, 2005 2.879 2.871 2.704 2.860 1,604,796 -0.02(-0.67%)
Oct 26, 2005 2.968 2.968 2.841 2.879 1,138,754 -0.09(-2.96%)
Oct 25, 2005 2.981 2.989 2.938 2.967 716,532 -0.00(-0.03%)
Oct 24, 2005 2.964 2.977 2.939 2.968 892,408 +0.00(+0.09%)
Oct 21, 2005 2.973 2.996 2.877 2.965 1,162,441 -0.03(-0.87%)
Oct 20, 2005 3.073 3.154 2.981 2.992 657,907 -0.08(-2.66%)
Oct 19, 2005 3.049 3.082 2.930 3.073 1,346,015 +0.03(+0.83%)
Oct 18, 2005 3.082 3.089 3.030 3.048 642,510 -0.03(-1.10%)
Oct 17, 2005 3.044 3.099 3.038 3.082 580,924 +0.04(+1.39%)
Oct 14, 2005 3.143 3.153 3.010 3.040 1,601,835 -0.09(-2.94%)
Oct 13, 2005 3.279 3.279 3.073 3.132 816,018 -0.16(-4.90%)
Oct 12, 2005 3.312 3.359 3.283 3.293 2,108,146 -0.02(-0.46%)
Oct 11, 2005 3.225 3.331 3.209 3.308 738,443 +0.07(+2.30%)
Oct 10, 2005 3.352 3.295 3.209 3.234 397,942 +0.05(+1.46%)
Oct 07, 2005 3.099 3.209 3.099 3.187 487,360 +0.11(+3.51%)
Oct 06, 2005 3.206 3.206 3.077 3.079 614,086 -0.13(-3.95%)
Oct 05, 2005 3.230 3.247 3.176 3.206 308,523 -0.01(-0.34%)
Oct 04, 2005 3.265 3.265 3.217 3.217 460,120 -0.06(-1.78%)
Oct 03, 2005 3.259 3.281 3.205 3.275 563,751 +0.05(+1.46%)
Sep 30, 2005 3.222 3.304 3.200 3.228 1,417,076 +0.05(+1.43%)
Sep 29, 2005 3.075 3.198 3.075 3.182 1,229,949 +0.10(+3.26%)
Sep 28, 2005 3.007 3.082 2.968 3.082 524,667 +0.08(+2.67%)
Sep 27, 2005 3.063 3.063 2.970 3.002 439,394 -0.05(-1.66%)
Sep 26, 2005 3.057 3.131 3.018 3.052 863,392 +0.09(+3.11%)
Sep 23, 2005 2.960 3.010 2.841 2.960 556,053 +0.10(+3.42%)
Sep 22, 2005 2.880 2.881 2.750 2.862 1,011,436 -0.07(-2.31%)
Sep 21, 2005 2.979 2.981 2.905 2.930 539,472 -0.05(-1.64%)
Sep 20, 2005 2.992 3.074 2.957 2.979 679,225 -0.01(-0.17%)
Sep 19, 2005 3.031 3.177 2.945 2.984 505,718 -0.03(-1.09%)
Sep 16, 2005 3.069 3.082 3.003 3.017 541,248 -0.04(-1.35%)
Sep 15, 2005 3.116 3.145 3.046 3.058 724,231 -0.06(-1.87%)
Sep 14, 2005 3.040 3.166 3.040 3.116 1,623,153 +0.08(+2.53%)
Sep 13, 2005 2.930 3.082 2.930 3.040 1,292,719 +0.12(+3.99%)
Sep 12, 2005 2.948 2.948 2.915 2.923 411,562 -0.02(-0.57%)
Sep 09, 2005 2.902 2.940 2.902 2.940 653,762 +0.05(+1.60%)
Sep 08, 2005 2.915 2.920 2.883 2.894 402,087 -0.01(-0.38%)
Sep 07, 2005 2.928 2.937 2.888 2.905 712,979 +0.03(+1.18%)
Sep 06, 2005 2.760 2.871 2.760 2.871 1,010,844 +0.09(+3.22%)
Sep 02, 2005 2.764 2.823 2.724 2.781 483,215 +0.00(+0.15%)
Sep 01, 2005 2.823 2.856 2.770 2.777 685,739 -0.04(-1.32%)
Aug 31, 2005 2.622 2.841 2.622 2.814 1,940,560 +0.16(+5.94%)
Aug 30, 2005 2.699 2.699 2.575 2.656 1,468,003 -0.04(-1.60%)
Aug 29, 2005 2.769 2.769 2.695 2.699 852,733 -0.07(-2.65%)
Aug 26, 2005 2.778 2.793 2.759 2.773 454,791 -0.01(-0.21%)
Aug 25, 2005 2.788 2.796 2.768 2.779 253,451 -0.01(-0.24%)
Aug 24, 2005 2.773 2.790 2.773 2.785 623,561 +0.01(+0.52%)
Aug 23, 2005 2.773 2.788 2.759 2.771 868,721 -0.00(-0.03%)
Aug 22, 2005 2.815 2.829 2.747 2.772 459,528 -0.03(-0.94%)
Aug 19, 2005 2.761 2.803 2.761 2.798 308,523 +0.03(+1.22%)
Aug 18, 2005 2.810 2.812 2.761 2.764 537,695 -0.05(-1.62%)
Aug 17, 2005 2.818 2.855 2.795 2.810 369,517 -0.03(-0.89%)
Aug 16, 2005 2.854 2.854 2.810 2.835 771,012 -0.02(-0.80%)
Aug 15, 2005 2.865 2.901 2.837 2.858 811,280 -0.00(-0.12%)
Aug 12, 2005 2.803 2.869 2.803 2.861 795,292 +0.06(+2.08%)
Aug 11, 2005 2.765 2.812 2.765 2.803 1,112,698 +0.04(+1.28%)
Aug 10, 2005 2.754 2.781 2.734 2.768 695,214 +0.02(+0.77%)
Aug 09, 2005 2.821 2.845 2.740 2.747 556,053 -0.03(-0.94%)
Aug 08, 2005 2.732 2.791 2.732 2.773 909,582 +0.05(+1.80%)
Aug 05, 2005 2.719 2.727 2.707 2.724 935,637 -0.04(-1.50%)
Aug 04, 2005 2.688 2.765 2.671 2.765 1,498,797 +0.09(+3.38%)
Aug 03, 2005 2.489 2.697 2.478 2.675 1,900,292 +0.13(+5.00%)
Aug 02, 2005 2.538 2.568 2.495 2.547 798,253 -0.02(-0.92%)
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.