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

Gildan Activewear (NY: GIL )

34.59 -0.07 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2007 5.477 5.487 5.415 5.453 1,155,211 -0.01(-0.25%)
Apr 27, 2007 5.402 5.512 5.374 5.467 841,587 +0.04(+0.82%)
Apr 26, 2007 5.382 5.431 5.368 5.423 1,203,102 -0.00(-0.08%)
Apr 25, 2007 5.436 5.462 5.406 5.427 2,120,029 -0.00(-0.06%)
Apr 24, 2007 5.484 5.501 5.404 5.430 1,137,106 -0.06(-1.05%)
Apr 23, 2007 5.539 5.582 5.453 5.488 1,160,468 -0.02(-0.45%)
Apr 20, 2007 5.490 5.550 5.490 5.513 887,725 +0.03(+0.50%)
Apr 19, 2007 5.513 5.517 5.454 5.485 1,021,468 -0.08(-1.45%)
Apr 18, 2007 5.592 5.612 5.538 5.566 1,323,996 -0.02(-0.35%)
Apr 17, 2007 5.485 5.619 5.479 5.585 1,052,422 +0.09(+1.70%)
Apr 16, 2007 5.429 5.492 5.408 5.492 812,970 +0.14(+2.57%)
Apr 13, 2007 5.409 5.435 5.306 5.354 921,599 -0.06(-1.17%)
Apr 12, 2007 5.334 5.432 5.323 5.418 1,024,388 +0.05(+0.94%)
Apr 11, 2007 5.394 5.409 5.359 5.367 1,170,396 -0.04(-0.68%)
Apr 10, 2007 5.433 5.435 5.365 5.404 1,658,645 -0.01(-0.16%)
Apr 09, 2007 5.430 5.430 5.373 5.412 1,166,892 +0.01(+0.13%)
Apr 05, 2007 5.411 5.456 5.383 5.406 1,616,011 +0.07(+1.27%)
Apr 04, 2007 5.162 5.453 5.129 5.338 3,372,190 +0.18(+3.40%)
Apr 03, 2007 5.045 5.168 5.020 5.162 995,187 +0.13(+2.67%)
Apr 02, 2007 5.038 5.099 5.015 5.028 1,545,343 -0.01(-0.20%)
Mar 30, 2007 5.045 5.079 5.009 5.038 850,932 -0.02(-0.34%)
Mar 29, 2007 5.179 5.192 5.034 5.055 1,015,044 -0.08(-1.60%)
Mar 28, 2007 5.021 5.204 4.989 5.138 2,202,377 +0.17(+3.45%)
Mar 27, 2007 4.820 5.001 4.807 4.966 1,777,787 +0.14(+2.91%)
Mar 26, 2007 4.870 4.876 4.800 4.826 660,538 -0.06(-1.19%)
Mar 23, 2007 4.897 4.912 4.867 4.884 439,774 -0.02(-0.45%)
Mar 22, 2007 4.883 4.964 4.882 4.906 892,982 +0.02(+0.35%)
Mar 21, 2007 4.857 4.899 4.823 4.889 568,845 +0.03(+0.67%)
Mar 20, 2007 4.743 4.889 4.723 4.857 827,570 +0.11(+2.23%)
Mar 19, 2007 4.730 4.791 4.706 4.751 669,882 +0.02(+0.43%)
Mar 16, 2007 4.751 4.769 4.716 4.730 462,551 -0.02(-0.45%)
Mar 15, 2007 4.734 4.809 4.716 4.751 465,472 +0.02(+0.36%)
Mar 14, 2007 4.796 4.796 4.697 4.734 1,262,673 +0.02(+0.36%)
Mar 13, 2007 4.742 4.795 4.704 4.717 884,805 -0.02(-0.52%)
Mar 12, 2007 4.661 4.752 4.613 4.742 1,203,686 +0.07(+1.45%)
Mar 09, 2007 4.555 4.789 4.551 4.674 2,174,928 +0.13(+2.84%)
Mar 08, 2007 4.436 4.545 4.436 4.545 1,453,651 +0.11(+2.51%)
Mar 07, 2007 4.364 4.459 4.364 4.434 1,482,268 +0.06(+1.37%)
Mar 06, 2007 4.446 4.448 4.287 4.374 707,844 +0.06(+1.29%)
Mar 05, 2007 4.332 4.370 4.270 4.318 1,214,198 -0.03(-0.77%)
Mar 02, 2007 4.473 4.500 4.320 4.352 2,083,235 -0.12(-2.75%)
Mar 01, 2007 4.410 4.519 4.281 4.475 2,917,990 +0.05(+1.04%)
Feb 28, 2007 4.473 4.473 4.388 4.429 746,390 -0.02(-0.42%)
Feb 27, 2007 4.568 4.568 4.447 4.448 1,252,160 -0.14(-2.99%)
Feb 26, 2007 4.591 4.609 4.563 4.585 399,476 -0.00(-0.09%)
Feb 23, 2007 4.550 4.595 4.544 4.589 311,288 +0.02(+0.54%)
Feb 22, 2007 4.567 4.581 4.546 4.564 352,170 -0.00(-0.07%)
Feb 21, 2007 4.567 4.623 4.544 4.567 849,763 -0.01(-0.30%)
Feb 20, 2007 4.546 4.602 4.546 4.581 790,192 -0.03(-0.59%)
Feb 16, 2007 4.533 4.616 4.529 4.608 828,738 +0.07(+1.47%)
Feb 15, 2007 4.555 4.555 4.528 4.542 857,356 +0.00(+0.00%)
Feb 14, 2007 4.482 4.551 4.456 4.542 1,095,231 +0.08(+1.82%)
Feb 13, 2007 4.409 4.484 4.392 4.460 969,519 -0.00(-0.08%)
Feb 12, 2007 4.444 4.495 4.432 4.464 707,844 +0.02(+0.44%)
Feb 09, 2007 4.546 4.565 4.406 4.444 1,440,218 -0.10(-2.24%)
Feb 08, 2007 4.524 4.563 4.448 4.546 1,041,325 +0.03(+0.68%)
Feb 07, 2007 4.475 4.535 4.448 4.515 1,482,268 +0.04(+0.96%)
Feb 06, 2007 4.366 4.483 4.334 4.472 1,435,546 +0.13(+3.08%)
Feb 05, 2007 4.434 4.437 4.300 4.339 1,035,485 -0.10(-2.14%)
Feb 02, 2007 4.394 4.452 4.390 4.434 1,068,775 -0.01(-0.13%)
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.