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 (%)
Dec 31, 2002 0.4939 0.4965 0.4912 0.4942 159,887 +0.00(+0.04%)
Dec 30, 2002 0.4828 0.4950 0.4828 0.4939 378,992 +0.01(+2.41%)
Dec 27, 2002 0.4910 0.4910 0.4781 0.4823 239,239 -0.01(-2.18%)
Dec 26, 2002 0.4823 0.4948 0.4823 0.4931 63,954 +0.01(+1.43%)
Dec 24, 2002 0.4899 0.4908 0.4857 0.4861 159,887 -0.01(-1.24%)
Dec 23, 2002 0.4939 0.4942 0.4918 0.4923 165,809 +0.00(+0.26%)
Dec 20, 2002 0.4887 0.4920 0.4878 0.4910 189,496 +0.00(+0.22%)
Dec 19, 2002 0.4866 0.4914 0.4859 0.4899 293,719 +0.00(+0.69%)
Dec 18, 2002 0.5024 0.5024 0.4819 0.4866 766,275 -0.02(-3.35%)
Dec 17, 2002 0.5015 0.5051 0.5015 0.5034 157,518 +0.00(+0.55%)
Dec 16, 2002 0.4994 0.5030 0.4958 0.5007 298,456 -0.00(-0.17%)
Dec 13, 2002 0.5108 0.5108 0.4929 0.5015 6,444,057 -0.01(-1.62%)
Dec 12, 2002 0.4939 0.5121 0.4939 0.5098 364,780 +0.02(+3.25%)
Dec 11, 2002 0.4950 0.4971 0.4933 0.4937 123,172 -0.00(-0.26%)
Dec 10, 2002 0.4802 0.4950 0.4798 0.4950 337,540 +0.01(+2.76%)
Dec 09, 2002 0.4939 0.4961 0.4815 0.4817 247,529 -0.00(-0.31%)
Dec 06, 2002 0.4870 0.4935 0.4823 0.4832 344,646 -0.00(-0.74%)
Dec 05, 2002 0.4961 0.5013 0.4825 0.4868 496,243 -0.01(-1.41%)
Dec 04, 2002 0.4676 0.4937 0.4676 0.4937 445,316 +0.01(+2.99%)
Dec 03, 2002 0.4724 0.4834 0.4724 0.4794 286,613 +0.01(+1.84%)
Dec 02, 2002 0.4652 0.4707 0.4652 0.4707 211,998 +0.01(+1.64%)
Nov 29, 2002 0.4498 0.4640 0.4498 0.4631 144,490 +0.02(+4.18%)
Nov 27, 2002 0.4317 0.4445 0.4317 0.4445 108,960 +0.01(+3.49%)
Nov 26, 2002 0.4226 0.4353 0.4209 0.4296 121,988 +0.01(+1.75%)
Nov 25, 2002 0.4158 0.4226 0.4158 0.4222 104,222 +0.01(+1.94%)
Nov 22, 2002 0.4369 0.4369 0.4137 0.4142 380,176 -0.03(-5.76%)
Nov 21, 2002 0.4391 0.4443 0.4384 0.4395 132,647 -0.00(-0.38%)
Nov 20, 2002 0.4443 0.4488 0.4412 0.4412 92,379 -0.00(-0.95%)
Nov 19, 2002 0.4519 0.4534 0.4454 0.4454 43,821 -0.01(-1.40%)
Nov 18, 2002 0.4581 0.4581 0.4517 0.4517 67,508 -0.00(-0.93%)
Nov 15, 2002 0.4633 0.4633 0.4526 0.4559 90,010 -0.01(-1.82%)
Nov 14, 2002 0.4570 0.4644 0.4551 0.4644 215,552 +0.01(+2.80%)
Nov 13, 2002 0.4433 0.4524 0.4433 0.4517 1,556,238 +0.01(+1.90%)
Nov 12, 2002 0.4450 0.4458 0.4433 0.4433 570,857 -0.00(-0.66%)
Nov 11, 2002 0.4549 0.4549 0.4462 0.4462 358,858 -0.01(-1.90%)
Nov 08, 2002 0.4608 0.4608 0.4528 0.4549 202,524 -0.00(-0.78%)
Nov 07, 2002 0.4602 0.4602 0.4568 0.4585 18,949 -0.00(-0.46%)
Nov 06, 2002 0.4665 0.4671 0.4606 0.4606 258,188 -0.01(-1.13%)
Nov 05, 2002 0.4701 0.4701 0.4659 0.4659 35,530 -0.00(-0.81%)
Nov 04, 2002 0.4665 0.4792 0.4665 0.4697 299,640 +0.00(+0.91%)
Nov 01, 2002 0.4623 0.4707 0.4623 0.4654 56,848 -0.00(-0.23%)
Oct 31, 2002 0.4654 0.4686 0.4619 0.4665 59,217 +0.01(+1.38%)
Oct 30, 2002 0.4551 0.4608 0.4551 0.4602 84,088 +0.01(+1.16%)
Oct 29, 2002 0.4555 0.4562 0.4509 0.4549 166,993 -0.00(-0.46%)
Oct 28, 2002 0.4534 0.4587 0.4528 0.4570 60,401 +0.01(+1.93%)
Oct 25, 2002 0.4384 0.4515 0.4369 0.4483 108,960 +0.01(+2.26%)
Oct 24, 2002 0.4399 0.4412 0.4378 0.4384 95,932 -0.00(-0.29%)
Oct 23, 2002 0.4391 0.4401 0.4378 0.4397 9,474 +0.00(+0.39%)
Oct 22, 2002 0.4376 0.4401 0.4363 0.4380 106,591 +0.00(+0.00%)
Oct 21, 2002 0.4412 0.4412 0.4327 0.4380 137,384 -0.00(-0.53%)
Oct 18, 2002 0.4393 0.4405 0.4380 0.4403 107,776 +0.00(+0.58%)
Oct 17, 2002 0.4321 0.4403 0.4321 0.4378 156,334 +0.01(+1.67%)
Oct 16, 2002 0.4211 0.4346 0.4148 0.4306 213,183 +0.01(+2.67%)
Oct 15, 2002 0.4154 0.4211 0.4112 0.4194 472,556 +0.00(+0.56%)
Oct 14, 2002 0.4169 0.4211 0.4169 0.4171 27,240 +0.00(+0.46%)
Oct 11, 2002 0.4156 0.4184 0.4063 0.4152 29,371,920 +0.00(+1.13%)
Oct 10, 2002 0.4125 0.4125 0.4036 0.4106 148,043 -0.00(-0.97%)
Oct 09, 2002 0.4274 0.4317 0.4093 0.4146 202,524 -0.01(-2.92%)
Oct 08, 2002 0.4262 0.4319 0.4262 0.4270 242,792 +0.00(+0.85%)
Oct 07, 2002 0.4239 0.4241 0.4232 0.4234 47,374 -0.00(-0.40%)
Oct 04, 2002 0.4338 0.4338 0.4243 0.4251 200,155 -0.01(-1.52%)
Oct 03, 2002 0.4386 0.4410 0.4317 0.4317 275,953 -0.01(-1.59%)
Oct 02, 2002 0.4433 0.4433 0.4380 0.4386 412,154 -0.01(-1.98%)
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.