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

Gildan Activewear (NY: GIL )

37.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2004 0.6182 0.6182 0.6148 0.6159 172,872 -0.00(-0.71%)
Apr 29, 2004 0.6239 0.6271 0.6203 0.6203 125,509 -0.00(-0.34%)
Apr 28, 2004 0.6376 0.6387 0.6224 0.6224 206,025 -0.03(-3.91%)
Apr 27, 2004 0.6465 0.6537 0.6463 0.6478 112,485 +0.00(+0.07%)
Apr 26, 2004 0.6484 0.6484 0.6457 0.6474 47,362 -0.00(-0.13%)
Apr 23, 2004 0.6429 0.6503 0.6414 0.6482 185,896 +0.01(+0.99%)
Apr 22, 2004 0.6250 0.6419 0.6250 0.6419 234,442 +0.02(+2.95%)
Apr 21, 2004 0.6290 0.6290 0.6203 0.6235 121,957 -0.01(-0.91%)
Apr 20, 2004 0.6300 0.6334 0.6292 0.6292 84,067 -0.00(-0.13%)
Apr 19, 2004 0.6307 0.6313 0.6294 0.6300 111,301 -0.00(-0.10%)
Apr 16, 2004 0.6292 0.6364 0.6292 0.6307 293,645 -0.00(-0.13%)
Apr 15, 2004 0.6317 0.6334 0.6283 0.6315 98,276 -0.00(-0.03%)
Apr 14, 2004 0.6302 0.6355 0.6271 0.6317 615,708 -0.00(-0.27%)
Apr 13, 2004 0.6355 0.6429 0.6307 0.6334 211,945 -0.01(-1.12%)
Apr 12, 2004 0.6429 0.6440 0.6404 0.6406 247,467 -0.01(-0.98%)
Apr 08, 2004 0.6503 0.6554 0.6433 0.6469 114,853 -0.01(-1.16%)
Apr 07, 2004 0.6725 0.6780 0.6419 0.6545 197,737 -0.01(-2.15%)
Apr 06, 2004 0.6598 0.6714 0.6573 0.6689 204,841 +0.01(+1.70%)
Apr 05, 2004 0.6332 0.6577 0.6332 0.6577 256,939 +0.02(+3.87%)
Apr 02, 2004 0.6419 0.6419 0.6199 0.6332 301,933 -0.01(-2.06%)
Apr 01, 2004 0.6619 0.6619 0.6452 0.6465 376,529 -0.02(-2.33%)
Mar 31, 2004 0.6731 0.6731 0.6615 0.6619 62,754 -0.01(-1.29%)
Mar 30, 2004 0.6788 0.6788 0.6706 0.6706 277,068 -0.01(-1.03%)
Mar 29, 2004 0.6714 0.6809 0.6642 0.6775 1,661,228 -0.00(-0.68%)
Mar 26, 2004 0.6915 0.6965 0.6820 0.6822 39,073 -0.01(-1.37%)
Mar 25, 2004 0.6864 0.6938 0.6864 0.6917 31,969 +0.01(+0.77%)
Mar 24, 2004 0.6820 0.6898 0.6807 0.6864 56,834 +0.00(+0.12%)
Mar 23, 2004 0.6870 0.6870 0.6856 0.6856 21,312 -0.00(-0.34%)
Mar 22, 2004 0.6915 0.6923 0.6879 0.6879 164,583 -0.00(-0.49%)
Mar 19, 2004 0.6906 0.6965 0.6906 0.6913 98,276 +0.00(+0.06%)
Mar 18, 2004 0.6830 0.6908 0.6830 0.6908 26,049 +0.01(+1.46%)
Mar 17, 2004 0.6780 0.6843 0.6780 0.6809 34,337 +0.00(+0.44%)
Mar 16, 2004 0.6799 0.6847 0.6778 0.6780 30,785 -0.00(-0.03%)
Mar 15, 2004 0.6968 0.6968 0.6759 0.6782 65,123 +0.00(+0.06%)
Mar 12, 2004 0.6811 0.6826 0.6767 0.6778 29,601 -0.00(-0.47%)
Mar 11, 2004 0.6778 0.6866 0.6778 0.6809 59,202 -0.00(-0.28%)
Mar 10, 2004 0.6946 0.6946 0.6828 0.6828 71,043 -0.01(-1.67%)
Mar 09, 2004 0.7073 0.7126 0.6841 0.6944 255,755 -0.01(-1.82%)
Mar 08, 2004 0.7151 0.7164 0.7056 0.7073 137,350 -0.01(-1.24%)
Mar 05, 2004 0.7111 0.7196 0.7111 0.7162 119,589 +0.01(+1.47%)
Mar 04, 2004 0.7003 0.7060 0.6957 0.7058 137,350 +0.00(+0.33%)
Mar 03, 2004 0.6968 0.7037 0.6963 0.7035 221,418 +0.00(+0.51%)
Mar 02, 2004 0.6908 0.6999 0.6908 0.6999 841,863 +0.01(+1.56%)
Mar 01, 2004 0.6936 0.6961 0.6892 0.6892 68,675 -0.00(-0.31%)
Feb 27, 2004 0.6799 0.6913 0.6786 0.6913 22,497 +0.01(+1.68%)
Feb 26, 2004 0.6756 0.6799 0.6740 0.6799 130,246 -0.00(-0.22%)
Feb 25, 2004 0.6805 0.6813 0.6773 0.6813 97,092 +0.00(+0.12%)
Feb 24, 2004 0.6820 0.6847 0.6797 0.6805 48,546 -0.00(-0.22%)
Feb 23, 2004 0.6788 0.6820 0.6761 0.6820 110,117 +0.00(+0.47%)
Feb 20, 2004 0.6820 0.6820 0.6746 0.6788 28,417 -0.01(-0.74%)
Feb 19, 2004 0.6822 0.6841 0.6803 0.6839 31,969 -0.00(-0.03%)
Feb 18, 2004 0.6984 0.6984 0.6832 0.6841 61,570 -0.01(-2.11%)
Feb 17, 2004 0.6989 0.7063 0.6984 0.6989 39,073 -0.00(-0.15%)
Feb 13, 2004 0.6892 0.7022 0.6892 0.6999 119,589 +0.01(+1.97%)
Feb 12, 2004 0.6854 0.6902 0.6851 0.6864 58,018 +0.00(+0.18%)
Feb 11, 2004 0.6826 0.6904 0.6714 0.6851 129,061 +0.00(+0.37%)
Feb 10, 2004 0.6691 0.6837 0.6691 0.6826 266,412 +0.01(+2.05%)
Feb 09, 2004 0.6507 0.6695 0.6507 0.6689 210,761 +0.02(+2.86%)
Feb 06, 2004 0.6444 0.6503 0.6440 0.6503 54,466 +0.01(+1.48%)
Feb 05, 2004 0.6355 0.6414 0.6355 0.6408 69,859 +0.01(+1.13%)
Feb 04, 2004 0.6260 0.6341 0.6260 0.6336 509,143 +0.01(+0.91%)
Feb 03, 2004 0.6313 0.6315 0.6279 0.6279 105,380 -0.00(-0.37%)
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.