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 (%)
Mar 31, 2003 0.6582 0.6604 0.6421 0.6598 137,572 +0.00(+0.40%)
Mar 28, 2003 0.6567 0.6580 0.6444 0.6572 136,630 -0.01(-0.92%)
Mar 27, 2003 0.6590 0.6651 0.6590 0.6633 146,995 +0.00(+0.68%)
Mar 26, 2003 0.6638 0.6646 0.6572 0.6588 95,170 -0.01(-0.76%)
Mar 25, 2003 0.6559 0.6654 0.6559 0.6638 56,536 +0.01(+1.30%)
Mar 24, 2003 0.6535 0.6588 0.6444 0.6553 167,725 -0.00(-0.12%)
Mar 21, 2003 0.6585 0.6646 0.6548 0.6561 265,722 +0.00(+0.24%)
Mar 20, 2003 0.6641 0.6641 0.6447 0.6545 263,837 -0.01(-1.00%)
Mar 19, 2003 0.6633 0.6633 0.6572 0.6612 39,575 +0.00(+0.08%)
Mar 18, 2003 0.6739 0.6739 0.6569 0.6606 73,497 -0.01(-1.19%)
Mar 17, 2003 0.6580 0.6686 0.6580 0.6686 363,719 +0.01(+1.86%)
Mar 14, 2003 0.6551 0.6601 0.6545 0.6564 148,879 +0.00(+0.49%)
Mar 13, 2003 0.6482 0.6606 0.6455 0.6532 184,686 +0.01(+0.90%)
Mar 12, 2003 0.6564 0.6577 0.6474 0.6474 72,555 -0.01(-1.61%)
Mar 11, 2003 0.6601 0.6654 0.6521 0.6580 79,151 -0.00(-0.16%)
Mar 10, 2003 0.6646 0.6747 0.6561 0.6590 170,552 -0.01(-1.43%)
Mar 07, 2003 0.6593 0.6712 0.6556 0.6686 120,611 +0.01(+1.53%)
Mar 06, 2003 0.6614 0.6614 0.6498 0.6585 50,882 -0.00(-0.16%)
Mar 05, 2003 0.6657 0.6662 0.6577 0.6596 120,611 -0.01(-1.11%)
Mar 04, 2003 0.6718 0.6752 0.6649 0.6670 146,053 -0.01(-1.68%)
Mar 03, 2003 0.6723 0.6792 0.6694 0.6784 54,652 +0.00(+0.27%)
Feb 28, 2003 0.6686 0.6771 0.6681 0.6766 70,670 +0.01(+0.91%)
Feb 27, 2003 0.6567 0.6704 0.6567 0.6704 159,244 +0.01(+1.69%)
Feb 26, 2003 0.6747 0.6747 0.6582 0.6593 104,592 -0.02(-2.43%)
Feb 25, 2003 0.6731 0.6829 0.6667 0.6758 149,822 +0.00(+0.28%)
Feb 24, 2003 0.6712 0.6800 0.6712 0.6739 125,322 +0.00(+0.24%)
Feb 21, 2003 0.6755 0.6755 0.6704 0.6723 32,979 -0.01(-0.98%)
Feb 20, 2003 0.6681 0.6789 0.6678 0.6789 109,304 +0.01(+1.67%)
Feb 19, 2003 0.6755 0.6781 0.6543 0.6678 95,170 -0.01(-1.49%)
Feb 18, 2003 0.6649 0.6816 0.6628 0.6779 200,705 +0.01(+1.59%)
Feb 14, 2003 0.6421 0.6681 0.6399 0.6673 102,708 +0.01(+2.11%)
Feb 13, 2003 0.6686 0.6686 0.6527 0.6535 99,881 -0.02(-2.65%)
Feb 12, 2003 0.6694 0.6736 0.6633 0.6712 157,360 -0.00(-0.20%)
Feb 11, 2003 0.6766 0.6766 0.6720 0.6726 50,882 -0.00(-0.43%)
Feb 10, 2003 0.6739 0.6787 0.6633 0.6755 76,324 +0.00(+0.39%)
Feb 07, 2003 0.6853 0.6874 0.6715 0.6728 97,054 -0.01(-1.93%)
Feb 06, 2003 0.6819 0.6866 0.6797 0.6861 212,012 +0.02(+3.11%)
Feb 05, 2003 0.6715 0.6739 0.6641 0.6654 158,302 -0.01(-0.91%)
Feb 04, 2003 0.6723 0.6800 0.6715 0.6715 188,455 -0.01(-1.56%)
Feb 03, 2003 0.6816 0.6901 0.6781 0.6821 105,535 +0.00(+0.08%)
Jan 31, 2003 0.6803 0.6893 0.6781 0.6816 94,227 +0.00(+0.19%)
Jan 30, 2003 0.6654 0.6805 0.6633 0.6803 140,399 +0.02(+2.56%)
Jan 29, 2003 0.6606 0.6643 0.6606 0.6633 41,460 +0.01(+0.85%)
Jan 28, 2003 0.6405 0.6601 0.6405 0.6577 180,917 +0.02(+2.86%)
Jan 27, 2003 0.6320 0.6500 0.6320 0.6394 167,725 -0.00(-0.45%)
Jan 24, 2003 0.6577 0.6577 0.6407 0.6423 91,400 -0.02(-2.50%)
Jan 23, 2003 0.6553 0.6606 0.6548 0.6588 72,555 +0.01(+0.93%)
Jan 22, 2003 0.6665 0.6675 0.6524 0.6527 101,765 -0.01(-2.23%)
Jan 21, 2003 0.6739 0.6739 0.6673 0.6675 39,575 -0.01(-1.06%)
Jan 17, 2003 0.6702 0.6768 0.6702 0.6747 81,035 +0.00(+0.12%)
Jan 16, 2003 0.6752 0.6800 0.6651 0.6739 211,070 -0.00(-0.04%)
Jan 15, 2003 0.6667 0.6742 0.6667 0.6742 67,843 +0.01(+1.15%)
Jan 14, 2003 0.6699 0.6702 0.6590 0.6665 123,438 -0.00(-0.63%)
Jan 13, 2003 0.6832 0.6832 0.6699 0.6707 201,647 -0.01(-1.37%)
Jan 10, 2003 0.6755 0.6832 0.6755 0.6800 99,881 +0.01(+0.79%)
Jan 09, 2003 0.6739 0.6872 0.6739 0.6747 350,527 -0.00(-0.16%)
Jan 08, 2003 0.6739 0.6758 0.6675 0.6758 86,689 +0.00(+0.12%)
Jan 07, 2003 0.6633 0.6755 0.6585 0.6750 669,017 +0.01(+1.96%)
Jan 06, 2003 0.6434 0.6620 0.6434 0.6620 601,173 +0.02(+3.53%)
Jan 03, 2003 0.6301 0.6394 0.6288 0.6394 89,516 +0.01(+1.47%)
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.