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

Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2003 0.8241 0.8259 0.8190 0.8193 85,747 -0.01(-0.68%)
Dec 30, 2003 0.8145 0.8265 0.8145 0.8249 188,455 +0.01(+1.83%)
Dec 29, 2003 0.8042 0.8111 0.8039 0.8100 57,478 +0.01(+0.73%)
Dec 26, 2003 0.8042 0.8042 0.8042 0.8042 1,884 +0.00(+0.03%)
Dec 24, 2003 0.7880 0.8042 0.7880 0.8039 163,956 +0.02(+1.99%)
Dec 23, 2003 0.7803 0.7883 0.7795 0.7883 144,168 +0.01(+1.85%)
Dec 22, 2003 0.7638 0.7723 0.7630 0.7739 274,202 +0.01(+1.32%)
Dec 19, 2003 0.7487 0.7638 0.7477 0.7638 220,492 +0.01(+1.41%)
Dec 18, 2003 0.7458 0.7532 0.7458 0.7532 63,132 +0.01(+0.82%)
Dec 17, 2003 0.7402 0.7471 0.7402 0.7471 180,917 +0.01(+1.33%)
Dec 16, 2003 0.7339 0.7426 0.7339 0.7373 596,461 +0.00(+0.22%)
Dec 15, 2003 0.7434 0.7485 0.7357 0.7357 159,244 -0.01(-1.18%)
Dec 12, 2003 0.7532 0.7575 0.7458 0.7445 538,982 -0.01(-1.20%)
Dec 11, 2003 0.7243 0.7559 0.7225 0.7535 310,951 +0.02(+3.01%)
Dec 10, 2003 0.7190 0.7376 0.7190 0.7315 80,093 +0.01(+1.73%)
Dec 09, 2003 0.7320 0.7320 0.7163 0.7190 71,613 -0.01(-1.53%)
Dec 08, 2003 0.7336 0.7370 0.7288 0.7301 134,745 -0.00(-0.11%)
Dec 05, 2003 0.7357 0.7365 0.7294 0.7309 313,778 -0.00(-0.04%)
Dec 04, 2003 0.7546 0.7546 0.7296 0.7312 989,391 -0.03(-3.57%)
Dec 03, 2003 0.7665 0.7723 0.7580 0.7583 373,141 -0.02(-2.12%)
Dec 02, 2003 0.7760 0.7760 0.7747 0.7747 362,776 -0.00(-0.17%)
Dec 01, 2003 0.7760 0.7760 0.7747 0.7760 295,875 +0.00(+0.00%)
Nov 28, 2003 0.7760 0.7760 0.7745 0.7760 103,650 +0.00(+0.00%)
Nov 26, 2003 0.7755 0.7760 0.7739 0.7760 292,106 +0.00(+0.38%)
Nov 25, 2003 0.7673 0.7673 0.7673 0.7731 460,773 +0.01(+0.73%)
Nov 24, 2003 0.7800 0.7800 0.7612 0.7676 309,067 -0.01(-1.09%)
Nov 21, 2003 0.7760 0.7795 0.7760 0.7760 58,421 -0.00(-0.17%)
Nov 20, 2003 0.7906 0.7906 0.7782 0.7774 269,491 -0.01(-1.51%)
Nov 19, 2003 0.7535 0.7904 0.7532 0.7893 390,102 +0.04(+5.87%)
Nov 18, 2003 0.7400 0.7479 0.7386 0.7455 296,817 +0.01(+2.00%)
Nov 17, 2003 0.7304 0.7323 0.7291 0.7309 145,110 -0.01(-1.40%)
Nov 14, 2003 0.7209 0.7413 0.7209 0.7413 61,248 +0.02(+2.49%)
Nov 13, 2003 0.7344 0.7384 0.7190 0.7232 357,123 -0.02(-2.08%)
Nov 12, 2003 0.7376 0.7389 0.7368 0.7386 163,956 +0.01(+1.16%)
Nov 11, 2003 0.7230 0.7336 0.7230 0.7301 299,644 +0.01(+0.70%)
Nov 10, 2003 0.7256 0.7256 0.7251 0.7251 48,998 -0.00(-0.29%)
Nov 07, 2003 0.7254 0.7283 0.7254 0.7272 127,207 +0.01(+1.56%)
Nov 06, 2003 0.6951 0.7163 0.6951 0.7161 220,492 +0.01(+1.85%)
Nov 05, 2003 0.7262 0.7262 0.7028 0.7031 237,453 -0.02(-3.04%)
Nov 04, 2003 0.7262 0.7262 0.7230 0.7251 141,341 -0.00(-0.11%)
Nov 03, 2003 0.7246 0.7259 0.7246 0.7259 48,998 +0.00(+0.40%)
Oct 31, 2003 0.7349 0.7349 0.7230 0.7230 169,609 -0.02(-2.15%)
Oct 30, 2003 0.7429 0.7429 0.7389 0.7389 40,517 -0.00(-0.54%)
Oct 29, 2003 0.7333 0.7442 0.7333 0.7429 256,299 +0.01(+1.27%)
Oct 28, 2003 0.7349 0.7349 0.7331 0.7336 224,262 -0.00(-0.11%)
Oct 27, 2003 0.7527 0.7527 0.7264 0.7344 86,689 -0.01(-1.56%)
Oct 24, 2003 0.7376 0.7461 0.7376 0.7461 34,864 +0.01(+0.82%)
Oct 23, 2003 0.7296 0.7400 0.6996 0.7400 253,472 +0.01(+0.72%)
Oct 22, 2003 0.7416 0.7495 0.7347 0.7347 399,525 -0.01(-1.60%)
Oct 21, 2003 0.7455 0.7458 0.7450 0.7466 18,845 -0.00(-0.35%)
Oct 20, 2003 0.7588 0.7588 0.7492 0.7492 25,441 -0.01(-0.98%)
Oct 17, 2003 0.7567 0.7567 0.7567 0.7567 10,365 +0.00(+0.14%)
Oct 16, 2003 0.7665 0.7686 0.7543 0.7556 267,606 -0.01(-1.38%)
Oct 15, 2003 0.7638 0.7638 0.7636 0.7662 205,416 +0.00(+0.31%)
Oct 14, 2003 0.7630 0.7649 0.7630 0.7638 14,134 +0.00(+0.14%)
Oct 13, 2003 0.7668 0.7668 0.7652 0.7628 159,244 -0.01(-0.69%)
Oct 10, 2003 0.7691 0.7691 0.7668 0.7681 18,845 -0.00(-0.17%)
Oct 09, 2003 0.7694 0.7694 0.7694 0.7694 19,787 +0.00(+0.55%)
Oct 08, 2003 0.7707 0.7707 0.7585 0.7652 70,670 -0.00(-0.59%)
Oct 07, 2003 0.7691 0.7713 0.7686 0.7697 214,839 +0.01(+0.73%)
Oct 06, 2003 0.7519 0.7676 0.7519 0.7641 57,478 +0.01(+1.41%)
Oct 03, 2003 0.7479 0.7535 0.7479 0.7535 182,801 +0.00(+0.04%)
Oct 02, 2003 0.7471 0.7532 0.7471 0.7532 155,475 +0.01(+1.03%)
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.