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

Gildan Activewear (NY: GIL )

39.54 -0.10 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 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, 2005 4.052 4.111 4.052 4.057 828,115 -0.02(-0.47%)
Nov 29, 2005 3.981 4.079 3.967 4.076 395,300 +0.10(+2.63%)
Nov 28, 2005 3.972 3.987 3.952 3.972 400,459 -0.02(-0.51%)
Nov 25, 2005 4.000 4.007 3.980 3.992 143,021 -0.01(-0.32%)
Nov 23, 2005 4.009 4.017 3.985 4.005 264,471 +0.00(+0.11%)
Nov 22, 2005 3.945 4.001 3.921 4.001 629,761 +0.06(+1.41%)
Nov 21, 2005 3.940 3.971 3.929 3.945 225,082 +0.02(+0.54%)
Nov 18, 2005 3.945 3.945 3.912 3.924 558,485 -0.01(-0.14%)
Nov 17, 2005 3.865 3.942 3.864 3.929 489,085 +0.06(+1.66%)
Nov 16, 2005 3.899 3.906 3.823 3.865 950,504 -0.03(-0.88%)
Nov 15, 2005 3.978 3.980 3.872 3.899 868,911 -0.08(-1.96%)
Nov 14, 2005 4.020 4.021 3.974 3.977 416,871 +0.00(+0.08%)
Nov 11, 2005 3.969 3.986 3.943 3.974 643,829 +0.02(+0.40%)
Nov 10, 2005 4.053 4.056 3.945 3.958 762,466 -0.09(-2.16%)
Nov 09, 2005 4.073 4.087 4.025 4.045 2,233,473 +0.08(+2.07%)
Nov 08, 2005 3.939 3.978 3.923 3.963 280,884 +0.03(+0.73%)
Nov 07, 2005 3.951 3.960 3.902 3.935 507,842 +0.01(+0.27%)
Nov 04, 2005 3.903 3.938 3.860 3.924 595,999 +0.05(+1.18%)
Nov 03, 2005 3.798 3.880 3.793 3.878 540,666 +0.11(+2.97%)
Nov 02, 2005 4.052 3.793 3.675 3.766 1,098,683 +0.05(+1.41%)
Nov 01, 2005 3.718 3.732 3.673 3.714 544,417 -0.00(-0.11%)
Oct 31, 2005 3.702 3.743 3.637 3.718 454,385 +0.02(+0.49%)
Oct 28, 2005 3.600 3.708 3.593 3.700 331,996 +0.09(+2.45%)
Oct 27, 2005 3.636 3.625 3.415 3.611 1,270,777 -0.02(-0.67%)
Oct 26, 2005 3.748 3.748 3.588 3.636 901,736 -0.11(-2.96%)
Oct 25, 2005 3.764 3.775 3.711 3.747 567,395 -0.00(-0.03%)
Oct 24, 2005 3.744 3.760 3.712 3.748 706,664 +0.00(+0.09%)
Oct 21, 2005 3.754 3.783 3.633 3.745 920,493 -0.03(-0.88%)
Oct 20, 2005 3.881 3.984 3.764 3.778 520,971 -0.10(-2.66%)
Oct 19, 2005 3.850 3.892 3.700 3.881 1,065,858 +0.03(+0.83%)
Oct 18, 2005 3.892 3.902 3.826 3.849 508,779 -0.04(-1.10%)
Oct 17, 2005 3.844 3.913 3.836 3.892 460,012 +0.05(+1.39%)
Oct 14, 2005 3.969 3.981 3.801 3.839 1,268,432 -0.12(-2.94%)
Oct 13, 2005 4.141 4.141 3.881 3.955 646,173 -0.20(-4.90%)
Oct 12, 2005 4.182 4.242 4.146 4.158 1,669,360 -0.02(-0.46%)
Oct 11, 2005 4.073 4.206 4.053 4.178 584,745 +0.09(+2.30%)
Oct 10, 2005 4.233 4.161 4.052 4.084 315,115 +0.06(+1.46%)
Oct 07, 2005 3.913 4.052 3.913 4.025 385,922 +0.14(+3.51%)
Oct 06, 2005 4.049 4.049 3.886 3.889 486,271 -0.16(-3.95%)
Oct 05, 2005 4.079 4.100 4.011 4.049 244,308 -0.01(-0.34%)
Oct 04, 2005 4.123 4.123 4.063 4.063 364,352 -0.07(-1.78%)
Oct 03, 2005 4.116 4.144 4.048 4.136 446,413 +0.06(+1.47%)
Sep 30, 2005 4.069 4.172 4.041 4.076 1,122,129 +0.06(+1.43%)
Sep 29, 2005 3.883 4.039 3.883 4.019 973,950 +0.13(+3.26%)
Sep 28, 2005 3.797 3.892 3.748 3.892 415,464 +0.10(+2.67%)
Sep 27, 2005 3.868 3.868 3.750 3.791 347,939 -0.06(-1.66%)
Sep 26, 2005 3.860 3.954 3.811 3.855 683,687 +0.12(+3.11%)
Sep 23, 2005 3.738 3.801 3.588 3.738 440,317 +0.12(+3.42%)
Sep 22, 2005 3.637 3.638 3.473 3.615 800,918 -0.09(-2.31%)
Sep 21, 2005 3.762 3.764 3.668 3.700 427,187 -0.06(-1.64%)
Sep 20, 2005 3.779 3.882 3.734 3.762 537,853 -0.01(-0.17%)
Sep 19, 2005 3.828 4.012 3.719 3.768 400,459 -0.04(-1.09%)
Sep 16, 2005 3.876 3.892 3.793 3.810 428,594 -0.05(-1.35%)
Sep 15, 2005 3.936 3.972 3.847 3.862 573,491 -0.07(-1.87%)
Sep 14, 2005 3.839 3.999 3.839 3.936 1,285,314 +0.10(+2.53%)
Sep 13, 2005 3.700 3.892 3.700 3.839 1,023,655 +0.15(+3.99%)
Sep 12, 2005 3.723 3.723 3.681 3.691 325,900 -0.02(-0.57%)
Sep 09, 2005 3.665 3.713 3.665 3.713 517,689 +0.06(+1.60%)
Sep 08, 2005 3.681 3.687 3.640 3.654 318,397 -0.01(-0.38%)
Sep 07, 2005 3.698 3.710 3.647 3.668 564,581 +0.04(+1.18%)
Sep 06, 2005 3.486 3.625 3.486 3.625 800,449 +0.11(+3.22%)
Sep 02, 2005 3.491 3.565 3.440 3.512 382,640 +0.01(+0.15%)
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.