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: 4:10 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 (%)
Jan 31, 2003 0.6802 0.6892 0.6781 0.6815 94,237 +0.00(+0.19%)
Jan 30, 2003 0.6653 0.6805 0.6632 0.6802 140,414 +0.02(+2.56%)
Jan 29, 2003 0.6606 0.6643 0.6606 0.6632 41,464 +0.01(+0.85%)
Jan 28, 2003 0.6404 0.6600 0.6404 0.6576 180,936 +0.02(+2.86%)
Jan 27, 2003 0.6319 0.6500 0.6319 0.6393 167,743 -0.00(-0.45%)
Jan 24, 2003 0.6576 0.6576 0.6407 0.6423 91,410 -0.02(-2.50%)
Jan 23, 2003 0.6553 0.6606 0.6547 0.6587 72,563 +0.01(+0.94%)
Jan 22, 2003 0.6664 0.6675 0.6523 0.6526 101,776 -0.01(-2.23%)
Jan 21, 2003 0.6738 0.6738 0.6672 0.6675 39,579 -0.01(-1.06%)
Jan 17, 2003 0.6701 0.6767 0.6701 0.6746 81,044 +0.00(+0.12%)
Jan 16, 2003 0.6752 0.6799 0.6651 0.6738 211,092 -0.00(-0.04%)
Jan 15, 2003 0.6667 0.6741 0.6667 0.6741 67,851 +0.01(+1.15%)
Jan 14, 2003 0.6698 0.6701 0.6590 0.6664 123,451 -0.00(-0.63%)
Jan 13, 2003 0.6831 0.6831 0.6698 0.6706 201,668 -0.01(-1.37%)
Jan 10, 2003 0.6754 0.6831 0.6754 0.6799 99,891 +0.01(+0.79%)
Jan 09, 2003 0.6738 0.6871 0.6738 0.6746 350,564 -0.00(-0.16%)
Jan 08, 2003 0.6738 0.6757 0.6675 0.6757 86,698 +0.00(+0.12%)
Jan 07, 2003 0.6632 0.6754 0.6584 0.6749 669,087 +0.01(+1.96%)
Jan 06, 2003 0.6433 0.6619 0.6433 0.6619 601,236 +0.02(+3.53%)
Jan 03, 2003 0.6301 0.6393 0.6287 0.6393 89,525 +0.01(+1.47%)
Jan 02, 2003 0.6234 0.6301 0.6218 0.6301 52,773 +0.01(+1.45%)
Dec 31, 2002 0.6208 0.6240 0.6173 0.6210 127,220 +0.00(+0.04%)
Dec 30, 2002 0.6067 0.6221 0.6067 0.6208 301,560 +0.01(+2.41%)
Dec 27, 2002 0.6171 0.6171 0.6009 0.6062 190,360 -0.01(-2.18%)
Dec 26, 2002 0.6062 0.6218 0.6062 0.6197 50,888 +0.01(+1.43%)
Dec 24, 2002 0.6157 0.6168 0.6104 0.6110 127,220 -0.01(-1.24%)
Dec 23, 2002 0.6208 0.6210 0.6181 0.6186 131,932 +0.00(+0.26%)
Dec 20, 2002 0.6141 0.6184 0.6131 0.6171 150,780 +0.00(+0.22%)
Dec 19, 2002 0.6115 0.6176 0.6107 0.6157 233,709 +0.00(+0.69%)
Dec 18, 2002 0.6314 0.6314 0.6056 0.6115 609,717 -0.02(-3.35%)
Dec 17, 2002 0.6303 0.6348 0.6303 0.6327 125,336 +0.00(+0.55%)
Dec 16, 2002 0.6277 0.6322 0.6232 0.6293 237,479 -0.00(-0.17%)
Dec 13, 2002 0.6420 0.6420 0.6194 0.6303 5,127,473 -0.01(-1.61%)
Dec 12, 2002 0.6208 0.6436 0.6208 0.6407 290,252 +0.02(+3.25%)
Dec 11, 2002 0.6221 0.6248 0.6200 0.6205 98,007 -0.00(-0.26%)
Dec 10, 2002 0.6035 0.6221 0.6030 0.6221 268,577 +0.02(+2.76%)
Dec 09, 2002 0.6208 0.6234 0.6051 0.6054 196,956 -0.00(-0.31%)
Dec 06, 2002 0.6120 0.6202 0.6062 0.6072 274,231 -0.00(-0.74%)
Dec 05, 2002 0.6234 0.6301 0.6064 0.6118 394,855 -0.01(-1.41%)
Dec 04, 2002 0.5876 0.6205 0.5876 0.6205 354,333 +0.02(+2.99%)
Dec 03, 2002 0.5937 0.6075 0.5937 0.6025 228,055 +0.01(+1.84%)
Dec 02, 2002 0.5847 0.5916 0.5847 0.5916 168,685 +0.01(+1.64%)
Nov 29, 2002 0.5653 0.5831 0.5653 0.5820 114,969 +0.02(+4.18%)
Nov 27, 2002 0.5425 0.5587 0.5425 0.5587 86,698 +0.02(+3.49%)
Nov 26, 2002 0.5311 0.5470 0.5290 0.5399 97,064 +0.01(+1.75%)
Nov 25, 2002 0.5226 0.5311 0.5226 0.5306 82,929 +0.01(+1.94%)
Nov 22, 2002 0.5491 0.5491 0.5200 0.5205 302,503 -0.03(-5.76%)
Nov 21, 2002 0.5518 0.5584 0.5510 0.5523 105,546 -0.00(-0.38%)
Nov 20, 2002 0.5584 0.5640 0.5544 0.5544 73,505 -0.01(-0.95%)
Nov 19, 2002 0.5680 0.5698 0.5598 0.5598 34,867 -0.01(-1.40%)
Nov 18, 2002 0.5757 0.5757 0.5677 0.5677 53,715 -0.01(-0.93%)
Nov 15, 2002 0.5823 0.5823 0.5688 0.5730 71,620 -0.01(-1.82%)
Nov 14, 2002 0.5743 0.5836 0.5720 0.5836 171,512 +0.02(+2.80%)
Nov 13, 2002 0.5571 0.5685 0.5571 0.5677 1,238,283 +0.01(+1.90%)
Nov 12, 2002 0.5592 0.5603 0.5571 0.5571 454,225 -0.00(-0.66%)
Nov 11, 2002 0.5717 0.5717 0.5608 0.5608 285,540 -0.01(-1.90%)
Nov 08, 2002 0.5791 0.5791 0.5690 0.5717 161,146 -0.00(-0.78%)
Nov 07, 2002 0.5783 0.5783 0.5741 0.5762 15,078 -0.00(-0.46%)
Nov 06, 2002 0.5863 0.5871 0.5789 0.5789 205,438 -0.01(-1.13%)
Nov 05, 2002 0.5908 0.5908 0.5855 0.5855 28,271 -0.00(-0.81%)
Nov 04, 2002 0.5863 0.6022 0.5863 0.5903 238,421 +0.01(+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.