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

Gildan Activewear (NY: GIL )

35.43 -0.33 (-0.92%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 22, 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 28, 2006 3.906 4.067 3.905 4.060 1,309,593 +0.13(+3.27%)
Apr 27, 2006 3.947 3.994 3.922 3.932 709,142 -0.01(-0.28%)
Apr 26, 2006 3.944 3.967 3.930 3.943 1,300,192 -0.00(-0.02%)
Apr 25, 2006 3.979 3.990 3.940 3.944 788,458 -0.03(-0.77%)
Apr 24, 2006 3.938 4.004 3.919 3.974 907,726 +0.02(+0.39%)
Apr 21, 2006 3.977 3.978 3.895 3.959 968,828 -0.02(-0.41%)
Apr 20, 2006 4.041 4.042 3.956 3.975 408,329 -0.08(-1.89%)
Apr 19, 2006 4.035 4.067 4.025 4.052 848,386 +0.02(+0.42%)
Apr 18, 2006 4.000 4.043 3.979 4.035 1,316,643 +0.04(+1.04%)
Apr 17, 2006 3.987 4.005 3.974 3.993 403,629 +0.02(+0.58%)
Apr 13, 2006 4.088 4.088 3.955 3.970 917,126 -0.12(-2.89%)
Apr 12, 2006 3.983 4.106 3.983 4.088 866,599 +0.04(+1.03%)
Apr 11, 2006 4.113 4.127 4.031 4.047 1,184,450 -0.05(-1.31%)
Apr 10, 2006 4.110 4.174 4.100 4.100 1,293,142 -0.00(-0.04%)
Apr 07, 2006 4.209 4.270 4.095 4.102 1,645,070 -0.10(-2.35%)
Apr 06, 2006 4.022 4.252 4.022 4.201 2,427,065 +0.26(+6.61%)
Apr 05, 2006 3.809 3.943 3.799 3.940 2,297,810 +0.14(+3.56%)
Apr 04, 2006 3.836 3.877 3.750 3.805 3,079,218 -0.07(-1.93%)
Apr 03, 2006 4.051 4.077 3.867 3.880 2,196,168 -0.16(-4.06%)
Mar 31, 2006 4.117 4.118 4.019 4.044 1,113,359 -0.07(-1.78%)
Mar 30, 2006 4.183 4.183 4.074 4.117 1,069,295 +0.02(+0.39%)
Mar 29, 2006 3.961 4.106 3.961 4.101 1,966,446 +0.15(+3.81%)
Mar 28, 2006 4.068 4.170 3.915 3.950 2,712,603 -0.13(-3.09%)
Mar 27, 2006 4.174 4.207 3.957 4.076 5,609,689 -0.15(-3.62%)
Mar 24, 2006 4.375 4.375 4.227 4.230 2,072,788 -0.13(-2.99%)
Mar 23, 2006 4.366 4.378 4.327 4.360 635,114 +0.00(+0.06%)
Mar 22, 2006 4.400 4.400 4.334 4.357 1,682,084 -0.04(-0.87%)
Mar 21, 2006 4.417 4.441 4.389 4.396 791,396 -0.01(-0.27%)
Mar 20, 2006 4.379 4.430 4.379 4.407 1,031,693 +0.03(+0.66%)
Mar 17, 2006 4.485 4.485 4.376 4.379 921,239 -0.05(-1.10%)
Mar 16, 2006 4.492 4.499 4.427 4.427 660,378 -0.06(-1.27%)
Mar 15, 2006 4.510 4.513 4.470 4.484 860,136 -0.02(-0.43%)
Mar 14, 2006 4.400 4.506 4.400 4.504 962,366 +0.10(+2.36%)
Mar 13, 2006 4.447 4.447 4.339 4.400 794,921 -0.05(-1.03%)
Mar 10, 2006 4.419 4.461 4.387 4.446 582,237 +0.04(+0.95%)
Mar 09, 2006 4.436 4.440 4.389 4.404 671,541 -0.02(-0.40%)
Mar 08, 2006 4.446 4.446 4.383 4.422 742,631 -0.02(-0.56%)
Mar 07, 2006 4.490 4.490 4.402 4.447 666,840 -0.05(-1.19%)
Mar 06, 2006 4.471 4.508 4.427 4.500 643,927 +0.05(+1.13%)
Mar 03, 2006 4.472 4.472 4.428 4.450 465,319 -0.02(-0.55%)
Mar 02, 2006 4.466 4.513 4.438 4.475 1,914,744 +0.01(+0.32%)
Mar 01, 2006 4.264 4.464 4.255 4.460 1,109,247 +0.21(+4.97%)
Feb 28, 2006 4.208 4.254 4.207 4.249 567,549 +0.04(+0.97%)
Feb 27, 2006 4.182 4.229 4.149 4.208 381,891 +0.05(+1.23%)
Feb 24, 2006 4.116 4.165 4.111 4.157 530,535 +0.05(+1.16%)
Feb 23, 2006 4.099 4.161 4.065 4.110 517,022 +0.02(+0.37%)
Feb 22, 2006 4.082 4.126 4.078 4.094 794,921 +0.01(+0.19%)
Feb 21, 2006 4.198 4.198 4.065 4.087 447,106 -0.11(-2.60%)
Feb 17, 2006 4.210 4.226 4.184 4.196 379,541 +0.01(+0.14%)
Feb 16, 2006 4.144 4.221 4.142 4.190 435,356 +0.05(+1.19%)
Feb 15, 2006 4.150 4.183 4.113 4.140 482,945 -0.01(-0.23%)
Feb 14, 2006 4.085 4.162 4.069 4.150 778,470 +0.04(+0.91%)
Feb 13, 2006 4.276 4.276 4.095 4.112 1,130,398 -0.16(-3.76%)
Feb 10, 2006 4.322 4.384 4.264 4.273 1,153,899 -0.04(-0.89%)
Feb 09, 2006 4.289 4.333 4.256 4.311 1,438,261 +0.09(+2.18%)
Feb 08, 2006 4.255 4.257 4.163 4.219 682,116 -0.04(-0.94%)
Feb 07, 2006 4.319 4.331 4.248 4.259 565,786 -0.06(-1.30%)
Feb 06, 2006 4.253 4.323 4.249 4.316 641,577 +0.07(+1.68%)
Feb 03, 2006 4.231 4.254 4.188 4.244 504,096 +0.01(+0.30%)
Feb 02, 2006 4.166 4.263 4.110 4.231 3,080,981 -0.02(-0.38%)
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.