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 (%)
Dec 31, 2003 0.6558 0.6573 0.6518 0.6520 107,748 -0.00(-0.68%)
Dec 30, 2003 0.6482 0.6577 0.6482 0.6564 236,810 +0.01(+1.83%)
Dec 29, 2003 0.6400 0.6455 0.6398 0.6446 72,227 +0.00(+0.73%)
Dec 26, 2003 0.6400 0.6400 0.6400 0.6400 2,368 +0.00(+0.03%)
Dec 24, 2003 0.6271 0.6400 0.6271 0.6398 206,025 +0.01(+1.99%)
Dec 23, 2003 0.6210 0.6273 0.6203 0.6273 181,160 +0.01(+1.85%)
Dec 22, 2003 0.6079 0.6146 0.6072 0.6159 344,559 +0.01(+1.32%)
Dec 19, 2003 0.5958 0.6079 0.5950 0.6079 277,068 +0.01(+1.41%)
Dec 18, 2003 0.5935 0.5994 0.5935 0.5994 79,331 +0.00(+0.82%)
Dec 17, 2003 0.5891 0.5946 0.5891 0.5946 227,338 +0.01(+1.33%)
Dec 16, 2003 0.5840 0.5910 0.5840 0.5868 749,506 +0.00(+0.22%)
Dec 15, 2003 0.5916 0.5956 0.5855 0.5855 200,105 -0.01(-1.18%)
Dec 12, 2003 0.5994 0.6028 0.5935 0.5925 677,279 -0.01(-1.20%)
Dec 11, 2003 0.5764 0.6015 0.5749 0.5996 390,738 +0.02(+3.01%)
Dec 10, 2003 0.5722 0.5870 0.5722 0.5821 100,644 +0.01(+1.73%)
Dec 09, 2003 0.5825 0.5825 0.5701 0.5722 89,988 -0.01(-1.53%)
Dec 08, 2003 0.5838 0.5865 0.5800 0.5811 169,319 -0.00(-0.11%)
Dec 05, 2003 0.5855 0.5861 0.5804 0.5817 394,290 -0.00(-0.04%)
Dec 04, 2003 0.6005 0.6005 0.5806 0.5819 1,243,257 -0.02(-3.57%)
Dec 03, 2003 0.6100 0.6146 0.6032 0.6034 468,885 -0.01(-2.12%)
Dec 02, 2003 0.6176 0.6176 0.6165 0.6165 455,861 -0.00(-0.17%)
Dec 01, 2003 0.6176 0.6176 0.6165 0.6176 371,793 +0.00(+0.00%)
Nov 28, 2003 0.6176 0.6176 0.6163 0.6176 130,246 +0.00(+0.00%)
Nov 26, 2003 0.6172 0.6176 0.6159 0.6176 367,057 +0.00(+0.38%)
Nov 25, 2003 0.6106 0.6106 0.6106 0.6153 579,002 +0.00(+0.73%)
Nov 24, 2003 0.6207 0.6207 0.6058 0.6108 388,369 -0.01(-1.09%)
Nov 21, 2003 0.6176 0.6203 0.6176 0.6176 73,411 -0.00(-0.17%)
Nov 20, 2003 0.6292 0.6292 0.6193 0.6186 338,639 -0.01(-1.51%)
Nov 19, 2003 0.5996 0.6290 0.5994 0.6281 490,198 +0.03(+5.87%)
Nov 18, 2003 0.5889 0.5952 0.5878 0.5933 372,977 +0.01(+2.00%)
Nov 17, 2003 0.5813 0.5827 0.5802 0.5817 182,344 -0.01(-1.40%)
Nov 14, 2003 0.5737 0.5899 0.5737 0.5899 76,963 +0.01(+2.49%)
Nov 13, 2003 0.5844 0.5876 0.5722 0.5756 448,756 -0.01(-2.08%)
Nov 12, 2003 0.5870 0.5880 0.5863 0.5878 206,025 +0.01(+1.16%)
Nov 11, 2003 0.5754 0.5838 0.5754 0.5811 376,529 +0.00(+0.70%)
Nov 10, 2003 0.5775 0.5775 0.5770 0.5770 61,570 -0.00(-0.29%)
Nov 07, 2003 0.5773 0.5796 0.5773 0.5787 159,847 +0.01(+1.56%)
Nov 06, 2003 0.5532 0.5701 0.5532 0.5699 277,068 +0.01(+1.85%)
Nov 05, 2003 0.5779 0.5779 0.5593 0.5595 298,381 -0.02(-3.04%)
Nov 04, 2003 0.5779 0.5779 0.5754 0.5770 177,608 -0.00(-0.11%)
Nov 03, 2003 0.5766 0.5777 0.5766 0.5777 61,570 +0.00(+0.40%)
Oct 31, 2003 0.5849 0.5849 0.5754 0.5754 213,129 -0.01(-2.15%)
Oct 30, 2003 0.5912 0.5912 0.5880 0.5880 50,914 -0.00(-0.54%)
Oct 29, 2003 0.5836 0.5922 0.5836 0.5912 322,062 +0.01(+1.27%)
Oct 28, 2003 0.5849 0.5849 0.5834 0.5838 281,805 -0.00(-0.11%)
Oct 27, 2003 0.5990 0.5990 0.5781 0.5844 108,933 -0.01(-1.56%)
Oct 24, 2003 0.5870 0.5937 0.5870 0.5937 43,810 +0.00(+0.82%)
Oct 23, 2003 0.5806 0.5889 0.5568 0.5889 318,510 +0.00(+0.72%)
Oct 22, 2003 0.5901 0.5965 0.5846 0.5846 502,039 -0.01(-1.60%)
Oct 21, 2003 0.5933 0.5935 0.5929 0.5941 23,681 -0.00(-0.35%)
Oct 20, 2003 0.6039 0.6039 0.5963 0.5963 31,969 -0.01(-0.98%)
Oct 17, 2003 0.6022 0.6022 0.6022 0.6022 13,024 +0.00(+0.14%)
Oct 16, 2003 0.6100 0.6117 0.6003 0.6013 336,271 -0.01(-1.39%)
Oct 15, 2003 0.6079 0.6079 0.6077 0.6098 258,123 +0.00(+0.31%)
Oct 14, 2003 0.6072 0.6087 0.6072 0.6079 17,760 +0.00(+0.14%)
Oct 13, 2003 0.6102 0.6102 0.6089 0.6070 200,105 -0.00(-0.69%)
Oct 10, 2003 0.6121 0.6121 0.6102 0.6112 23,681 -0.00(-0.17%)
Oct 09, 2003 0.6123 0.6123 0.6123 0.6123 24,865 +0.00(+0.55%)
Oct 08, 2003 0.6134 0.6134 0.6036 0.6089 88,804 -0.00(-0.59%)
Oct 07, 2003 0.6121 0.6138 0.6117 0.6125 269,964 +0.00(+0.73%)
Oct 06, 2003 0.5984 0.6108 0.5984 0.6081 72,227 +0.01(+1.41%)
Oct 03, 2003 0.5952 0.5996 0.5952 0.5996 229,706 +0.00(+0.04%)
Oct 02, 2003 0.5946 0.5994 0.5946 0.5994 195,369 +0.01(+1.03%)
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.