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 (%)
Jan 31, 2003 0.5414 0.5485 0.5397 0.5424 118,405 +0.00(+0.20%)
Jan 30, 2003 0.5295 0.5416 0.5278 0.5414 176,424 +0.01(+2.56%)
Jan 29, 2003 0.5257 0.5287 0.5257 0.5278 52,098 +0.00(+0.85%)
Jan 28, 2003 0.5097 0.5253 0.5097 0.5234 227,338 +0.01(+2.86%)
Jan 27, 2003 0.5029 0.5173 0.5029 0.5088 210,761 -0.00(-0.45%)
Jan 24, 2003 0.5234 0.5234 0.5099 0.5112 114,853 -0.01(-2.50%)
Jan 23, 2003 0.5215 0.5257 0.5211 0.5243 91,172 +0.00(+0.93%)
Jan 22, 2003 0.5304 0.5312 0.5192 0.5194 127,877 -0.01(-2.23%)
Jan 21, 2003 0.5363 0.5363 0.5310 0.5312 49,730 -0.01(-1.06%)
Jan 17, 2003 0.5333 0.5386 0.5333 0.5369 101,828 +0.00(+0.12%)
Jan 16, 2003 0.5373 0.5411 0.5293 0.5363 265,228 -0.00(-0.04%)
Jan 15, 2003 0.5306 0.5365 0.5306 0.5365 85,251 +0.01(+1.15%)
Jan 14, 2003 0.5331 0.5333 0.5245 0.5304 155,111 -0.00(-0.63%)
Jan 13, 2003 0.5437 0.5437 0.5331 0.5338 253,387 -0.01(-1.37%)
Jan 10, 2003 0.5376 0.5437 0.5376 0.5411 125,509 +0.00(+0.79%)
Jan 09, 2003 0.5363 0.5468 0.5363 0.5369 440,468 -0.00(-0.16%)
Jan 08, 2003 0.5363 0.5378 0.5312 0.5378 108,933 +0.00(+0.12%)
Jan 07, 2003 0.5278 0.5376 0.5240 0.5371 840,678 +0.01(+1.96%)
Jan 06, 2003 0.5120 0.5268 0.5120 0.5268 755,427 +0.02(+3.53%)
Jan 03, 2003 0.5015 0.5088 0.5004 0.5088 112,485 +0.01(+1.47%)
Jan 02, 2003 0.4962 0.5015 0.4949 0.5015 66,307 +0.01(+1.45%)
Dec 31, 2002 0.4941 0.4966 0.4913 0.4943 159,847 +0.00(+0.04%)
Dec 30, 2002 0.4829 0.4951 0.4829 0.4941 378,897 +0.01(+2.41%)
Dec 27, 2002 0.4911 0.4911 0.4782 0.4825 239,179 -0.01(-2.18%)
Dec 26, 2002 0.4825 0.4949 0.4825 0.4932 63,938 +0.01(+1.43%)
Dec 24, 2002 0.4901 0.4909 0.4858 0.4863 159,847 -0.01(-1.24%)
Dec 23, 2002 0.4941 0.4943 0.4920 0.4924 165,767 +0.00(+0.26%)
Dec 20, 2002 0.4888 0.4922 0.4879 0.4911 189,448 +0.00(+0.22%)
Dec 19, 2002 0.4867 0.4915 0.4860 0.4901 293,645 +0.00(+0.69%)
Dec 18, 2002 0.5025 0.5025 0.4820 0.4867 766,083 -0.02(-3.35%)
Dec 17, 2002 0.5017 0.5053 0.5017 0.5036 157,479 +0.00(+0.55%)
Dec 16, 2002 0.4996 0.5031 0.4960 0.5008 298,381 -0.00(-0.17%)
Dec 13, 2002 0.5110 0.5110 0.4930 0.5017 6,442,442 -0.01(-1.61%)
Dec 12, 2002 0.4941 0.5122 0.4941 0.5099 364,688 +0.02(+3.25%)
Dec 11, 2002 0.4951 0.4972 0.4934 0.4939 123,141 -0.00(-0.26%)
Dec 10, 2002 0.4803 0.4951 0.4799 0.4951 337,455 +0.01(+2.76%)
Dec 09, 2002 0.4941 0.4962 0.4816 0.4818 247,467 -0.00(-0.31%)
Dec 06, 2002 0.4871 0.4936 0.4825 0.4833 344,559 -0.00(-0.74%)
Dec 05, 2002 0.4962 0.5015 0.4827 0.4869 496,118 -0.01(-1.41%)
Dec 04, 2002 0.4677 0.4939 0.4677 0.4939 445,204 +0.01(+2.99%)
Dec 03, 2002 0.4725 0.4835 0.4725 0.4795 286,541 +0.01(+1.84%)
Dec 02, 2002 0.4653 0.4708 0.4653 0.4708 211,945 +0.01(+1.64%)
Nov 29, 2002 0.4499 0.4641 0.4499 0.4632 144,454 +0.02(+4.18%)
Nov 27, 2002 0.4318 0.4447 0.4318 0.4447 108,933 +0.01(+3.49%)
Nov 26, 2002 0.4227 0.4354 0.4210 0.4297 121,957 +0.01(+1.75%)
Nov 25, 2002 0.4159 0.4227 0.4159 0.4223 104,196 +0.01(+1.94%)
Nov 22, 2002 0.4371 0.4371 0.4138 0.4143 380,081 -0.03(-5.76%)
Nov 21, 2002 0.4392 0.4444 0.4385 0.4396 132,614 -0.00(-0.38%)
Nov 20, 2002 0.4444 0.4489 0.4413 0.4413 92,356 -0.00(-0.95%)
Nov 19, 2002 0.4520 0.4535 0.4455 0.4455 43,810 -0.01(-1.40%)
Nov 18, 2002 0.4582 0.4582 0.4518 0.4518 67,491 -0.00(-0.93%)
Nov 15, 2002 0.4634 0.4634 0.4527 0.4561 89,988 -0.01(-1.82%)
Nov 14, 2002 0.4571 0.4645 0.4552 0.4645 215,497 +0.01(+2.80%)
Nov 13, 2002 0.4434 0.4525 0.4434 0.4518 1,555,848 +0.01(+1.90%)
Nov 12, 2002 0.4451 0.4459 0.4434 0.4434 570,714 -0.00(-0.66%)
Nov 11, 2002 0.4550 0.4550 0.4463 0.4463 358,768 -0.01(-1.90%)
Nov 08, 2002 0.4609 0.4609 0.4529 0.4550 202,473 -0.00(-0.78%)
Nov 07, 2002 0.4603 0.4603 0.4569 0.4586 18,944 -0.00(-0.46%)
Nov 06, 2002 0.4666 0.4672 0.4607 0.4607 258,123 -0.01(-1.13%)
Nov 05, 2002 0.4702 0.4702 0.4660 0.4660 35,521 -0.00(-0.81%)
Nov 04, 2002 0.4666 0.4793 0.4666 0.4698 299,565 +0.00(+0.91%)
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.