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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 4.142 4.149 4.092 4.092 751,471 -0.09(-2.10%)
Sep 28, 2006 4.212 4.224 4.174 4.179 649,024 -0.02(-0.40%)
Sep 27, 2006 4.032 4.215 4.031 4.196 2,780,265 -0.03(-0.62%)
Sep 26, 2006 4.259 4.327 4.143 4.223 1,287,982 +0.01(+0.22%)
Sep 25, 2006 4.174 4.227 4.145 4.213 556,645 +0.03(+0.75%)
Sep 22, 2006 4.264 4.264 4.163 4.182 403,863 -0.10(-2.23%)
Sep 21, 2006 4.243 4.385 4.237 4.277 1,227,580 +0.03(+0.80%)
Sep 20, 2006 4.066 4.244 4.055 4.244 930,900 +0.18(+4.47%)
Sep 19, 2006 4.087 4.103 3.990 4.062 527,036 -0.03(-0.62%)
Sep 18, 2006 4.084 4.113 4.000 4.087 521,114 +0.01(+0.17%)
Sep 15, 2006 4.155 4.160 4.076 4.081 678,041 -0.05(-1.29%)
Sep 14, 2006 4.211 4.218 4.092 4.134 470,779 -0.10(-2.31%)
Sep 13, 2006 4.268 4.290 4.221 4.232 556,645 -0.03(-0.79%)
Sep 12, 2006 4.125 4.274 4.125 4.266 1,727,969 +0.10(+2.45%)
Sep 11, 2006 4.176 4.176 4.082 4.163 616,455 -0.03(-0.70%)
Sep 08, 2006 4.279 4.279 4.174 4.193 721,862 -0.08(-1.95%)
Sep 07, 2006 4.284 4.292 4.209 4.277 553,092 -0.01(-0.18%)
Sep 06, 2006 4.252 4.295 4.204 4.284 705,281 -0.00(-0.04%)
Sep 05, 2006 4.346 4.346 4.230 4.286 708,242 -0.06(-1.36%)
Sep 01, 2006 4.255 4.372 4.231 4.345 1,184,943 +0.13(+3.00%)
Aug 31, 2006 4.146 4.265 4.146 4.218 962,285 +0.07(+1.73%)
Aug 30, 2006 4.171 4.174 4.092 4.147 349,975 +0.00(+0.08%)
Aug 29, 2006 4.093 4.163 4.071 4.143 865,168 +0.05(+1.26%)
Aug 28, 2006 4.043 4.099 4.009 4.092 357,674 +0.05(+1.21%)
Aug 25, 2006 4.019 4.066 4.017 4.043 214,367 +0.01(+0.27%)
Aug 24, 2006 4.112 4.118 4.021 4.032 522,891 -0.09(-2.15%)
Aug 23, 2006 4.171 4.222 4.028 4.120 879,973 -0.01(-0.18%)
Aug 22, 2006 4.074 4.140 4.069 4.128 554,276 +0.04(+1.05%)
Aug 21, 2006 4.083 4.114 4.062 4.085 393,204 -0.01(-0.35%)
Aug 18, 2006 4.111 4.141 4.061 4.099 588,030 -0.03(-0.80%)
Aug 17, 2006 4.113 4.136 4.071 4.132 582,108 +0.02(+0.47%)
Aug 16, 2006 4.077 4.142 4.059 4.113 648,432 +0.06(+1.39%)
Aug 15, 2006 3.927 4.056 3.925 4.056 1,058,218 +0.14(+3.51%)
Aug 14, 2006 3.895 3.929 3.867 3.919 557,829 +0.02(+0.61%)
Aug 11, 2006 3.952 3.964 3.881 3.895 361,227 -0.06(-1.58%)
Aug 10, 2006 3.887 3.977 3.860 3.957 1,128,095 -0.00(-0.02%)
Aug 09, 2006 3.992 3.995 3.948 3.958 563,159 -0.03(-0.78%)
Aug 08, 2006 4.070 4.075 3.981 3.990 1,242,384 -0.11(-2.58%)
Aug 07, 2006 4.028 4.114 3.968 4.095 1,247,714 +0.06(+1.38%)
Aug 04, 2006 4.020 4.167 4.007 4.039 3,229,134 +0.04(+1.10%)
Aug 03, 2006 3.758 3.995 3.746 3.995 5,284,577 +0.35(+9.54%)
Aug 02, 2006 3.578 3.648 3.546 3.648 1,645,064 +0.07(+2.01%)
Aug 01, 2006 3.588 3.588 3.523 3.576 891,816 -0.03(-0.77%)
Jul 31, 2006 3.637 3.662 3.591 3.604 1,150,005 -0.06(-1.59%)
Jul 28, 2006 3.659 3.677 3.594 3.662 1,486,361 +0.02(+0.46%)
Jul 27, 2006 3.660 3.716 3.622 3.645 1,305,747 -0.01(-0.35%)
Jul 26, 2006 3.686 3.686 3.590 3.658 1,035,715 -0.01(-0.25%)
Jul 25, 2006 3.552 3.685 3.552 3.667 1,325,881 +0.10(+2.91%)
Jul 24, 2006 3.470 3.567 3.436 3.563 1,396,942 +0.13(+3.74%)
Jul 21, 2006 3.488 3.491 3.380 3.435 708,242 -0.06(-1.74%)
Jul 20, 2006 3.584 3.628 3.492 3.496 689,292 -0.08(-2.24%)
Jul 19, 2006 3.402 3.630 3.402 3.576 1,868,314 +0.18(+5.37%)
Jul 18, 2006 3.442 3.479 3.348 3.393 2,320,144 -0.03(-0.94%)
Jul 17, 2006 3.388 3.461 3.353 3.425 1,020,911 +0.06(+1.91%)
Jul 14, 2006 3.388 3.403 3.295 3.361 1,396,942 -0.02(-0.62%)
Jul 13, 2006 3.379 3.457 3.370 3.382 1,729,153 +0.00(+0.00%)
Jul 12, 2006 3.504 3.521 3.357 3.382 2,308,893 -0.14(-4.05%)
Jul 11, 2006 3.559 3.589 3.506 3.525 1,067,100 -0.08(-2.27%)
Jul 10, 2006 3.632 3.680 3.576 3.607 686,923 -0.02(-0.67%)
Jul 07, 2006 3.749 3.749 3.592 3.632 2,797,438 -0.12(-3.26%)
Jul 06, 2006 3.872 3.872 3.753 3.754 1,163,033 -0.13(-3.26%)
Jul 05, 2006 3.927 3.928 3.844 3.881 823,124 -0.05(-1.39%)
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.