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

Gildan Activewear (NY: GIL )

45.72 -0.59 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 3.293 3.316 3.293 3.307 2,796,680 +0.01(+0.39%)
Nov 29, 2004 3.275 3.306 3.275 3.294 1,160,886 +0.02(+0.68%)
Nov 26, 2004 3.234 3.272 3.233 3.272 195,993 +0.05(+1.55%)
Nov 24, 2004 3.216 3.238 3.210 3.222 5,827,045 +0.01(+0.40%)
Nov 23, 2004 3.207 3.210 3.192 3.209 1,379,494 +0.00(+0.13%)
Nov 22, 2004 3.218 3.232 3.203 3.205 2,261,466 -0.00(-0.07%)
Nov 19, 2004 3.210 3.235 3.205 3.207 316,605 +0.01(+0.20%)
Nov 18, 2004 3.216 3.216 3.174 3.201 4,786,770 -0.02(-0.49%)
Nov 17, 2004 3.234 3.247 3.211 3.217 2,133,316 -0.01(-0.30%)
Nov 16, 2004 3.228 3.253 3.212 3.226 2,706,221 -0.00(-0.07%)
Nov 15, 2004 3.209 3.246 3.189 3.228 2,329,310 +0.00(+0.13%)
Nov 12, 2004 3.199 3.237 3.194 3.224 1,590,564 +0.01(+0.46%)
Nov 11, 2004 3.236 3.236 3.200 3.209 655,825 -0.02(-0.69%)
Nov 10, 2004 3.209 3.237 3.188 3.232 1,469,953 +0.02(+0.66%)
Nov 09, 2004 3.224 3.224 3.190 3.210 4,568,162 -0.01(-0.23%)
Nov 08, 2004 3.184 3.237 3.184 3.218 2,253,928 +0.04(+1.27%)
Nov 05, 2004 3.136 3.187 3.136 3.177 3,226,358 +0.05(+1.70%)
Nov 04, 2004 3.094 3.134 3.090 3.124 2,291,619 +0.03(+1.10%)
Nov 03, 2004 3.059 3.099 3.059 3.090 7,372,380 +0.04(+1.46%)
Nov 02, 2004 3.057 3.079 3.019 3.046 2,517,766 -0.02(-0.66%)
Nov 01, 2004 3.049 3.066 3.041 3.066 1,424,723 +0.02(+0.70%)
Oct 29, 2004 3.099 3.136 3.045 3.045 8,088,511 -0.07(-2.38%)
Oct 28, 2004 3.099 3.135 3.099 3.119 603,057 +0.00(+0.00%)
Oct 27, 2004 3.132 3.135 3.104 3.119 1,213,653 +0.01(+0.31%)
Oct 26, 2004 3.122 3.122 3.104 3.109 1,047,812 -0.01(-0.37%)
Oct 25, 2004 3.078 3.130 3.078 3.121 1,243,806 +0.04(+1.45%)
Oct 22, 2004 3.074 3.087 3.064 3.077 437,216 +0.01(+0.35%)
Oct 21, 2004 3.078 3.078 3.054 3.066 723,669 -0.00(-0.14%)
Oct 20, 2004 3.056 3.073 3.047 3.070 1,779,020 +0.03(+0.94%)
Oct 19, 2004 3.060 3.060 3.035 3.042 603,057 -0.01(-0.49%)
Oct 18, 2004 3.046 3.072 3.046 3.056 1,017,659 +0.01(+0.17%)
Oct 15, 2004 3.076 3.076 3.041 3.051 331,681 +0.01(+0.17%)
Oct 14, 2004 3.088 3.088 3.046 3.046 1,251,344 -0.03(-1.03%)
Oct 13, 2004 3.067 3.078 3.025 3.078 2,155,931 +0.02(+0.52%)
Oct 12, 2004 3.094 3.094 3.062 3.062 3,460,043 -0.05(-1.50%)
Oct 11, 2004 3.104 3.111 3.090 3.108 1,017,659 +0.03(+0.97%)
Oct 08, 2004 3.050 3.115 3.050 3.079 1,696,099 +0.05(+1.72%)
Oct 07, 2004 2.992 3.034 2.992 3.027 1,628,255 +0.04(+1.31%)
Oct 06, 2004 2.984 2.995 2.982 2.987 3,000,212 +0.00(+0.00%)
Oct 05, 2004 2.953 2.998 2.953 2.987 2,057,934 +0.04(+1.26%)
Oct 04, 2004 2.965 2.965 2.935 2.950 3,497,734 -0.03(-1.03%)
Oct 01, 2004 2.993 3.003 2.974 2.981 3,738,957 -0.01(-0.39%)
Sep 30, 2004 2.932 3.016 2.932 2.993 1,914,708 +0.06(+2.10%)
Sep 29, 2004 2.926 2.932 2.921 2.931 685,978 +0.00(+0.00%)
Sep 28, 2004 2.918 2.937 2.918 2.931 354,296 +0.02(+0.62%)
Sep 27, 2004 2.914 2.921 2.887 2.913 1,221,191 -0.00(-0.04%)
Sep 24, 2004 2.862 2.916 2.862 2.914 550,290 +0.06(+1.97%)
Sep 23, 2004 2.881 2.901 2.857 2.858 414,602 -0.02(-0.77%)
Sep 22, 2004 2.923 2.929 2.880 2.880 753,822 -0.02(-0.73%)
Sep 21, 2004 2.860 2.901 2.849 2.901 836,742 +0.06(+1.98%)
Sep 20, 2004 2.829 2.855 2.829 2.845 467,369 +0.02(+0.71%)
Sep 17, 2004 2.834 2.834 2.812 2.825 723,669 -0.01(-0.34%)
Sep 16, 2004 2.843 2.864 2.817 2.835 678,439 -0.01(-0.26%)
Sep 15, 2004 2.840 2.860 2.840 2.842 301,528 +0.01(+0.22%)
Sep 14, 2004 2.848 2.862 2.835 2.836 1,319,188 -0.02(-0.63%)
Sep 13, 2004 2.834 2.885 2.834 2.854 422,140 -0.00(-0.04%)
Sep 10, 2004 2.843 2.890 2.829 2.855 776,436 +0.02(+0.56%)
Sep 09, 2004 2.881 2.887 2.809 2.839 1,801,634 +0.01(+0.38%)
Sep 08, 2004 2.987 2.987 2.780 2.828 11,231,950 -0.17(-5.60%)
Sep 07, 2004 2.998 3.011 2.996 2.996 4,756,617 +0.00(+0.14%)
Sep 03, 2004 2.946 2.997 2.946 2.992 195,993 +0.04(+1.22%)
Sep 02, 2004 2.945 2.966 2.945 2.956 391,987 +0.01(+0.36%)
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.