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 (%)
Feb 27, 2004 0.6797 0.6911 0.6784 0.6911 22,502 +0.01(+1.68%)
Feb 26, 2004 0.6755 0.6797 0.6738 0.6797 130,278 -0.00(-0.22%)
Feb 25, 2004 0.6803 0.6812 0.6772 0.6812 97,116 +0.00(+0.12%)
Feb 24, 2004 0.6818 0.6846 0.6795 0.6803 48,558 -0.00(-0.22%)
Feb 23, 2004 0.6786 0.6818 0.6759 0.6818 110,144 +0.00(+0.47%)
Feb 20, 2004 0.6818 0.6818 0.6744 0.6786 28,424 -0.01(-0.74%)
Feb 19, 2004 0.6820 0.6839 0.6801 0.6837 31,977 -0.00(-0.03%)
Feb 18, 2004 0.6983 0.6983 0.6831 0.6839 61,586 -0.01(-2.11%)
Feb 17, 2004 0.6987 0.7061 0.6983 0.6987 39,083 -0.00(-0.15%)
Feb 13, 2004 0.6890 0.7021 0.6890 0.6997 119,619 +0.01(+1.97%)
Feb 12, 2004 0.6852 0.6900 0.6850 0.6862 58,033 +0.00(+0.18%)
Feb 11, 2004 0.6824 0.6903 0.6713 0.6850 129,094 +0.00(+0.37%)
Feb 10, 2004 0.6689 0.6835 0.6689 0.6824 266,479 +0.01(+2.05%)
Feb 09, 2004 0.6506 0.6694 0.6506 0.6687 210,814 +0.02(+2.86%)
Feb 06, 2004 0.6442 0.6501 0.6438 0.6501 54,480 +0.01(+1.48%)
Feb 05, 2004 0.6354 0.6413 0.6354 0.6406 69,876 +0.01(+1.13%)
Feb 04, 2004 0.6259 0.6339 0.6259 0.6335 509,271 +0.01(+0.91%)
Feb 03, 2004 0.6311 0.6314 0.6278 0.6278 105,407 -0.00(-0.37%)
Feb 02, 2004 0.6311 0.6320 0.6269 0.6301 126,725 +0.00(+0.10%)
Jan 30, 2004 0.6282 0.6311 0.6276 0.6295 174,099 +0.00(+0.07%)
Jan 29, 2004 0.6292 0.6318 0.6276 0.6290 118,435 -0.00(-0.73%)
Jan 28, 2004 0.6406 0.6425 0.6337 0.6337 947,481 -0.01(-1.09%)
Jan 27, 2004 0.6451 0.6470 0.6396 0.6406 184,758 -0.00(-0.39%)
Jan 26, 2004 0.6527 0.6527 0.6432 0.6432 637,181 -0.01(-1.46%)
Jan 23, 2004 0.6487 0.6527 0.6440 0.6527 209,630 +0.00(+0.49%)
Jan 22, 2004 0.6428 0.6497 0.6423 0.6495 33,161 +0.01(+1.05%)
Jan 21, 2004 0.6514 0.6514 0.6409 0.6428 240,423 -0.01(-0.98%)
Jan 20, 2004 0.6444 0.6491 0.6417 0.6491 483,215 +0.01(+1.55%)
Jan 16, 2004 0.6411 0.6438 0.6392 0.6392 68,692 -0.00(-0.26%)
Jan 15, 2004 0.6360 0.6428 0.6320 0.6409 139,753 +0.00(+0.66%)
Jan 14, 2004 0.6379 0.6379 0.6345 0.6366 117,250 -0.00(-0.23%)
Jan 13, 2004 0.6358 0.6434 0.6358 0.6381 123,172 +0.00(+0.20%)
Jan 12, 2004 0.6362 0.6371 0.6335 0.6368 28,424 -0.00(-0.43%)
Jan 09, 2004 0.6544 0.6563 0.6339 0.6396 189,496 +0.00(+0.00%)
Jan 08, 2004 0.6438 0.6449 0.6343 0.6396 604,019 -0.00(-0.69%)
Jan 07, 2004 0.6523 0.6523 0.6419 0.6440 710,611 -0.01(-0.94%)
Jan 06, 2004 0.6554 0.6561 0.6438 0.6501 548,354 -0.00(-0.65%)
Jan 05, 2004 0.6689 0.6765 0.6542 0.6544 551,907 -0.01(-2.02%)
Jan 02, 2004 0.6518 0.6717 0.6518 0.6679 247,529 +0.02(+2.46%)
Dec 31, 2003 0.6556 0.6571 0.6516 0.6518 107,776 -0.00(-0.68%)
Dec 30, 2003 0.6480 0.6575 0.6480 0.6563 236,870 +0.01(+1.83%)
Dec 29, 2003 0.6398 0.6453 0.6396 0.6444 72,245 +0.00(+0.73%)
Dec 26, 2003 0.6398 0.6398 0.6398 0.6398 2,368 +0.00(+0.03%)
Dec 24, 2003 0.6269 0.6398 0.6269 0.6396 206,077 +0.01(+1.99%)
Dec 23, 2003 0.6208 0.6271 0.6202 0.6271 181,205 +0.01(+1.85%)
Dec 22, 2003 0.6077 0.6145 0.6071 0.6157 344,646 +0.01(+1.32%)
Dec 19, 2003 0.5957 0.6077 0.5948 0.6077 277,138 +0.01(+1.41%)
Dec 18, 2003 0.5934 0.5993 0.5934 0.5993 79,351 +0.00(+0.82%)
Dec 17, 2003 0.5889 0.5944 0.5889 0.5944 227,395 +0.01(+1.33%)
Dec 16, 2003 0.5839 0.5908 0.5839 0.5866 749,694 +0.00(+0.22%)
Dec 15, 2003 0.5915 0.5955 0.5853 0.5853 200,155 -0.01(-1.18%)
Dec 12, 2003 0.5993 0.6027 0.5934 0.5923 677,449 -0.01(-1.20%)
Dec 11, 2003 0.5763 0.6014 0.5748 0.5995 390,836 +0.02(+3.01%)
Dec 10, 2003 0.5720 0.5868 0.5720 0.5820 100,669 +0.01(+1.73%)
Dec 09, 2003 0.5824 0.5824 0.5699 0.5720 90,010 -0.01(-1.53%)
Dec 08, 2003 0.5837 0.5864 0.5799 0.5809 169,362 -0.00(-0.11%)
Dec 05, 2003 0.5853 0.5860 0.5803 0.5815 394,389 -0.00(-0.04%)
Dec 04, 2003 0.6003 0.6003 0.5805 0.5818 1,243,569 -0.02(-3.57%)
Dec 03, 2003 0.6098 0.6145 0.6031 0.6033 469,003 -0.01(-2.12%)
Dec 02, 2003 0.6174 0.6174 0.6164 0.6164 455,975 -0.00(-0.17%)
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.