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

Gildan Activewear (NY: GIL )

47.52 +0.57 (+1.21%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 26, 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 (%)
Dec 29, 2006 4.962 4.979 4.929 4.948 375,066 -0.04(-0.74%)
Dec 28, 2006 4.982 5.011 4.982 4.985 433,964 -0.02(-0.34%)
Dec 27, 2006 4.982 5.012 4.949 5.002 475,429 +0.03(+0.68%)
Dec 26, 2006 4.976 5.014 4.944 4.968 290,723 -0.03(-0.51%)
Dec 22, 2006 5.057 5.057 4.991 4.994 313,811 -0.05(-1.01%)
Dec 21, 2006 5.099 5.123 5.028 5.045 468,361 -0.05(-1.04%)
Dec 20, 2006 4.977 5.112 4.977 5.098 495,219 +0.05(+1.05%)
Dec 19, 2006 5.078 5.085 5.021 5.045 867,929 -0.09(-1.68%)
Dec 18, 2006 5.140 5.186 5.101 5.131 795,366 -0.03(-0.66%)
Dec 15, 2006 5.253 5.306 5.148 5.165 712,437 -0.11(-2.17%)
Dec 14, 2006 5.269 5.317 5.240 5.279 614,429 +0.04(+0.67%)
Dec 13, 2006 5.264 5.345 5.238 5.244 425,012 -0.03(-0.62%)
Dec 12, 2006 5.306 5.313 5.253 5.277 825,993 -0.03(-0.56%)
Dec 11, 2006 5.386 5.386 5.268 5.307 727,986 -0.09(-1.61%)
Dec 08, 2006 5.521 5.521 5.353 5.394 776,047 -0.04(-0.82%)
Dec 07, 2006 5.454 5.511 4.994 5.438 3,808,616 -0.23(-4.12%)
Dec 06, 2006 5.724 5.724 5.652 5.672 495,219 -0.09(-1.51%)
Dec 05, 2006 5.740 5.792 5.729 5.759 381,191 +0.01(+0.20%)
Dec 04, 2006 5.737 5.747 5.664 5.747 1,065,357 -0.00(-0.06%)
Dec 01, 2006 5.704 5.852 5.655 5.750 919,288 -0.10(-1.74%)
Nov 30, 2006 5.806 5.860 5.754 5.852 442,917 +0.06(+0.97%)
Nov 29, 2006 5.720 5.799 5.710 5.796 466,005 +0.05(+0.89%)
Nov 28, 2006 5.677 5.754 5.647 5.745 345,852 +0.05(+0.93%)
Nov 27, 2006 5.757 5.759 5.665 5.692 868,871 -0.14(-2.40%)
Nov 24, 2006 5.836 5.879 5.825 5.832 139,471 -0.03(-0.52%)
Nov 22, 2006 5.771 5.920 5.761 5.863 896,200 +0.11(+1.84%)
Nov 21, 2006 5.732 5.776 5.710 5.757 830,705 +0.03(+0.44%)
Nov 20, 2006 5.757 5.757 5.723 5.731 871,227 -0.02(-0.30%)
Nov 17, 2006 5.731 5.816 5.700 5.748 685,108 +0.02(+0.31%)
Nov 16, 2006 5.730 5.761 5.702 5.730 668,145 +0.03(+0.58%)
Nov 15, 2006 5.576 5.760 5.560 5.697 1,040,855 +0.14(+2.54%)
Nov 14, 2006 5.477 5.565 5.441 5.556 711,494 +0.11(+1.95%)
Nov 13, 2006 5.407 5.464 5.400 5.450 382,133 +0.02(+0.31%)
Nov 10, 2006 5.390 5.444 5.390 5.433 195,543 +0.02(+0.39%)
Nov 09, 2006 5.425 5.469 5.349 5.412 338,784 -0.01(-0.23%)
Nov 08, 2006 5.338 5.450 5.326 5.425 433,493 +0.07(+1.23%)
Nov 07, 2006 5.288 5.364 5.277 5.359 563,541 +0.08(+1.49%)
Nov 06, 2006 5.292 5.313 5.243 5.280 278,472 -0.03(-0.58%)
Nov 03, 2006 5.270 5.311 5.189 5.311 676,155 +0.06(+1.19%)
Nov 02, 2006 5.325 5.338 5.216 5.248 770,393 -0.11(-2.10%)
Nov 01, 2006 5.434 5.451 5.324 5.361 367,998 -0.05(-1.00%)
Oct 31, 2006 5.418 5.456 5.390 5.415 783,115 -0.02(-0.45%)
Oct 30, 2006 5.404 5.482 5.388 5.439 438,205 +0.01(+0.16%)
Oct 27, 2006 5.436 5.490 5.419 5.431 997,506 -0.02(-0.39%)
Oct 26, 2006 5.459 5.505 5.424 5.452 489,093 +0.02(+0.37%)
Oct 25, 2006 5.486 5.501 5.394 5.432 386,374 -0.06(-1.08%)
Oct 24, 2006 5.447 5.492 5.439 5.491 621,497 +0.04(+0.82%)
Oct 23, 2006 5.395 5.473 5.376 5.447 555,060 +0.05(+0.96%)
Oct 20, 2006 5.400 5.416 5.379 5.395 141,356 -0.02(-0.31%)
Oct 19, 2006 5.383 5.467 5.383 5.412 330,303 +0.01(+0.20%)
Oct 18, 2006 5.455 5.467 5.359 5.401 440,090 -0.05(-0.97%)
Oct 17, 2006 5.535 5.535 5.437 5.454 318,523 -0.08(-1.53%)
Oct 16, 2006 5.583 5.583 5.474 5.539 627,623 -0.03(-0.57%)
Oct 13, 2006 5.523 5.592 5.521 5.571 1,067,713 +0.08(+1.43%)
Oct 12, 2006 5.497 5.544 5.461 5.492 890,075 +0.01(+0.19%)
Oct 11, 2006 5.397 5.586 5.397 5.482 1,333,463 +0.08(+1.43%)
Oct 10, 2006 5.234 5.412 5.228 5.404 625,738 +0.08(+1.47%)
Oct 09, 2006 5.247 5.353 5.238 5.326 474,015 +0.07(+1.27%)
Oct 06, 2006 5.187 5.259 5.172 5.259 485,795 +0.07(+1.41%)
Oct 05, 2006 5.182 5.235 5.147 5.186 1,178,913 -0.01(-0.16%)
Oct 04, 2006 5.143 5.204 5.123 5.194 771,335 +0.05(+0.99%)
Oct 03, 2006 5.168 5.168 5.067 5.143 456,110 -0.03(-0.53%)
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.