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, 2002 0.4656 0.4687 0.4620 0.4666 59,202 +0.01(+1.38%)
Oct 30, 2002 0.4552 0.4609 0.4552 0.4603 84,067 +0.01(+1.16%)
Oct 29, 2002 0.4556 0.4563 0.4510 0.4550 166,951 -0.00(-0.46%)
Oct 28, 2002 0.4535 0.4588 0.4529 0.4571 60,386 +0.01(+1.93%)
Oct 25, 2002 0.4385 0.4516 0.4371 0.4485 108,933 +0.01(+2.26%)
Oct 24, 2002 0.4400 0.4413 0.4379 0.4385 95,908 -0.00(-0.29%)
Oct 23, 2002 0.4392 0.4402 0.4379 0.4398 9,472 +0.00(+0.39%)
Oct 22, 2002 0.4377 0.4402 0.4364 0.4381 106,564 +0.00(+0.00%)
Oct 21, 2002 0.4413 0.4413 0.4328 0.4381 137,350 -0.00(-0.53%)
Oct 18, 2002 0.4394 0.4406 0.4381 0.4404 107,748 +0.00(+0.58%)
Oct 17, 2002 0.4322 0.4404 0.4322 0.4379 156,295 +0.01(+1.67%)
Oct 16, 2002 0.4212 0.4347 0.4149 0.4307 213,129 +0.01(+2.67%)
Oct 15, 2002 0.4155 0.4212 0.4113 0.4195 472,437 +0.00(+0.56%)
Oct 14, 2002 0.4170 0.4212 0.4170 0.4172 27,233 +0.00(+0.46%)
Oct 11, 2002 0.4157 0.4185 0.4064 0.4153 29,364,560 +0.00(+1.13%)
Oct 10, 2002 0.4126 0.4126 0.4037 0.4107 148,006 -0.00(-0.97%)
Oct 09, 2002 0.4276 0.4318 0.4094 0.4147 202,473 -0.01(-2.92%)
Oct 08, 2002 0.4263 0.4320 0.4263 0.4271 242,731 +0.00(+0.85%)
Oct 07, 2002 0.4240 0.4242 0.4233 0.4235 47,362 -0.00(-0.40%)
Oct 04, 2002 0.4339 0.4339 0.4244 0.4252 200,105 -0.01(-1.52%)
Oct 03, 2002 0.4387 0.4411 0.4318 0.4318 275,884 -0.01(-1.59%)
Oct 02, 2002 0.4434 0.4434 0.4381 0.4387 412,051 -0.01(-1.98%)
Oct 01, 2002 0.4415 0.4493 0.4381 0.4476 249,835 +0.00(+0.95%)
Sep 30, 2002 0.4381 0.4434 0.4362 0.4434 394,290 +0.00(+0.96%)
Sep 27, 2002 0.4409 0.4442 0.4392 0.4392 130,246 -0.00(-0.86%)
Sep 26, 2002 0.4455 0.4459 0.4413 0.4430 119,589 -0.00(-0.33%)
Sep 25, 2002 0.4432 0.4449 0.4349 0.4444 178,792 +0.00(+0.72%)
Sep 24, 2002 0.4417 0.4417 0.4402 0.4413 121,957 -0.00(-0.43%)
Sep 23, 2002 0.4476 0.4476 0.4398 0.4432 110,117 -0.01(-1.92%)
Sep 20, 2002 0.4493 0.4518 0.4472 0.4518 58,018 +0.00(+0.14%)
Sep 19, 2002 0.4552 0.4552 0.4497 0.4512 118,405 -0.00(-0.79%)
Sep 18, 2002 0.4582 0.4586 0.4539 0.4548 481,910 -0.00(-1.06%)
Sep 17, 2002 0.4554 0.4622 0.4554 0.4596 176,424 +0.00(+0.97%)
Sep 16, 2002 0.4561 0.4561 0.4539 0.4552 52,098 -0.00(-0.19%)
Sep 13, 2002 0.4478 0.4561 0.4478 0.4561 214,313 +0.00(+0.65%)
Sep 12, 2002 0.4601 0.4603 0.4529 0.4531 161,031 -0.01(-1.83%)
Sep 11, 2002 0.4630 0.4630 0.4616 0.4616 16,576 -0.00(-0.32%)
Sep 10, 2002 0.4713 0.4715 0.4611 0.4630 82,883 -0.01(-1.35%)
Sep 09, 2002 0.4772 0.4774 0.4677 0.4694 126,693 -0.01(-1.51%)
Sep 06, 2002 0.4613 0.4803 0.4613 0.4765 39,665,836 +0.02(+4.11%)
Sep 05, 2002 0.4531 0.4577 0.4497 0.4577 93,540 +0.00(+0.51%)
Sep 04, 2002 0.4457 0.4592 0.4438 0.4554 112,485 +0.01(+2.52%)
Sep 03, 2002 0.4613 0.4618 0.4440 0.4442 133,798 -0.02(-4.15%)
Aug 30, 2002 0.4630 0.4645 0.4620 0.4634 233,258 +0.00(+0.09%)
Aug 29, 2002 0.4645 0.4645 0.4596 0.4630 176,424 -0.00(-0.68%)
Aug 28, 2002 0.4666 0.4685 0.4649 0.4662 2,131,298 -0.00(-0.54%)
Aug 27, 2002 0.4637 0.4789 0.4637 0.4687 168,135 +0.00(+0.50%)
Aug 26, 2002 0.4628 0.4677 0.4624 0.4664 121,957 +0.00(+0.82%)
Aug 23, 2002 0.4664 0.4664 0.4626 0.4626 473,621 -0.00(-0.77%)
Aug 22, 2002 0.4645 0.4700 0.4624 0.4662 98,276 +0.00(+0.59%)
Aug 21, 2002 0.4582 0.4670 0.4582 0.4634 68,675 +0.01(+1.20%)
Aug 20, 2002 0.4580 0.4592 0.4571 0.4580 74,595 -0.01(-1.41%)
Aug 16, 2002 0.4751 0.4751 0.4634 0.4645 164,583 -0.01(-2.31%)
Aug 15, 2002 0.4529 0.4812 0.4508 0.4755 148,006 +0.03(+6.23%)
Aug 14, 2002 0.4385 0.4533 0.4385 0.4476 229,706 +0.01(+2.07%)
Aug 13, 2002 0.4360 0.4425 0.4328 0.4385 473,621 -0.00(-0.14%)
Aug 12, 2002 0.4470 0.4480 0.4371 0.4392 319,694 +0.03(+7.16%)
Aug 07, 2002 0.4003 0.4100 0.4003 0.4098 163,399 +0.01(+2.43%)
Aug 06, 2002 0.3904 0.4054 0.3904 0.4001 208,393 +0.01(+3.55%)
Aug 05, 2002 0.3991 0.4022 0.3864 0.3864 178,792 -0.01(-3.17%)
Aug 02, 2002 0.4012 0.4031 0.3991 0.3991 303,118 -0.00(-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.