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 (%)
May 31, 2002 0.5977 0.6049 0.5977 0.6049 53,715 +0.01(+1.79%)
May 28, 2002 0.5810 0.5942 0.5810 0.5942 141,356 +0.01(+2.28%)
May 27, 2002 0.5810 0.5810 0.5783 0.5810 9,423 +0.00(+0.00%)
May 24, 2002 0.5810 0.5810 0.5783 0.5810 9,423 +0.00(+0.05%)
May 23, 2002 0.5770 0.5823 0.5759 0.5807 163,031 +0.01(+0.92%)
May 22, 2002 0.5778 0.5778 0.5704 0.5754 64,081 -0.00(-0.50%)
May 21, 2002 0.5775 0.5783 0.5706 0.5783 113,085 +0.00(+0.00%)
May 20, 2002 0.5797 0.5797 0.5783 0.5783 30,156 +0.00(+0.79%)
May 17, 2002 0.5733 0.5738 0.5704 0.5738 57,484 -0.00(-0.32%)
May 16, 2002 0.5730 0.5794 0.5730 0.5757 163,031 +0.00(+0.00%)
May 15, 2002 0.5757 0.5783 0.5746 0.5757 88,583 -0.00(-0.46%)
May 14, 2002 0.5836 0.5847 0.5720 0.5783 6,879,352 -0.00(-0.23%)
May 13, 2002 0.5359 0.5858 0.5359 0.5797 1,122,371 +0.04(+8.17%)
May 10, 2002 0.5093 0.5361 0.5093 0.5359 441,032 +0.03(+6.20%)
May 09, 2002 0.5107 0.5107 0.5027 0.5046 167,743 +0.01(+1.66%)
May 08, 2002 0.4948 0.4964 0.4937 0.4964 23,559 +0.00(+0.43%)
May 07, 2002 0.4987 0.5099 0.4908 0.4942 78,217 -0.01(-1.43%)
May 06, 2002 0.5030 0.5067 0.5014 0.5014 72,563 -0.00(-0.47%)
May 03, 2002 0.5027 0.5056 0.4990 0.5038 107,430 -0.00(-0.05%)
May 02, 2002 0.4948 0.5040 0.4929 0.5040 116,854 +0.02(+3.26%)
May 01, 2002 0.4921 0.4921 0.4855 0.4881 45,234 -0.01(-1.08%)
Apr 30, 2002 0.4847 0.4934 0.4826 0.4934 80,102 +0.01(+1.92%)
Apr 29, 2002 0.4881 0.4881 0.4841 0.4841 17,905 -0.01(-1.14%)
Apr 26, 2002 0.4921 0.4945 0.4868 0.4897 42,406 -0.00(-0.65%)
Apr 25, 2002 0.4953 0.4953 0.4887 0.4929 36,752 -0.00(-0.85%)
Apr 24, 2002 0.4974 0.5001 0.4945 0.4971 46,176 -0.00(-0.05%)
Apr 23, 2002 0.5001 0.5001 0.4934 0.4974 139,471 -0.00(-0.58%)
Apr 22, 2002 0.5093 0.5096 0.5001 0.5003 623,853 -0.01(-2.28%)
Apr 19, 2002 0.5099 0.5123 0.5093 0.5120 222,400 +0.00(+0.52%)
Apr 18, 2002 0.5040 0.5115 0.5040 0.5093 716,206 +0.01(+1.59%)
Apr 17, 2002 0.4918 0.5027 0.4881 0.5014 119,681 +0.02(+3.34%)
Apr 16, 2002 0.4749 0.4937 0.4743 0.4852 154,549 +0.01(+2.18%)
Apr 15, 2002 0.4616 0.4749 0.4613 0.4749 228,997 +0.01(+2.64%)
Apr 12, 2002 0.4624 0.4627 0.4597 0.4627 107,430 -0.00(-0.06%)
Apr 11, 2002 0.4690 0.4690 0.4624 0.4629 29,213 -0.00(-0.74%)
Apr 10, 2002 0.4643 0.4696 0.4616 0.4664 90,468 +0.00(+0.51%)
Apr 09, 2002 0.4550 0.4640 0.4550 0.4640 57,484 +0.01(+1.39%)
Apr 08, 2002 0.4539 0.4576 0.4534 0.4576 25,444 +0.00(+0.58%)
Apr 05, 2002 0.4563 0.4563 0.4536 0.4550 15,078 -0.00(-0.52%)
Apr 04, 2002 0.4576 0.4595 0.4563 0.4574 61,254 +0.00(+0.06%)
Apr 03, 2002 0.4595 0.4613 0.4563 0.4571 31,098 -0.00(-0.12%)
Apr 02, 2002 0.4491 0.4576 0.4491 0.4576 2,544,417 +0.01(+1.47%)
Apr 01, 2002 0.4571 0.4589 0.4510 0.4510 141,356 -0.01(-2.02%)
Mar 29, 2002 0.4563 0.4603 0.4563 0.4603 48,061 +0.00(+0.00%)
Mar 28, 2002 0.4563 0.4603 0.4563 0.4603 48,061 +0.00(+0.58%)
Mar 27, 2002 0.4574 0.4576 0.4563 0.4576 2,167,467 +0.00(+0.58%)
Mar 26, 2002 0.4566 0.4566 0.4550 0.4550 19,789 +0.00(+0.23%)
Mar 25, 2002 0.4528 0.4539 0.4515 0.4539 62,196 +0.00(+0.23%)
Mar 22, 2002 0.4539 0.4547 0.4507 0.4528 97,064 -0.00(-0.18%)
Mar 21, 2002 0.4337 0.4536 0.4337 0.4536 146,068 +0.02(+3.95%)
Mar 20, 2002 0.4332 0.4372 0.4332 0.4364 26,386 +0.00(+0.92%)
Mar 19, 2002 0.4284 0.4337 0.4284 0.4324 23,559 +0.01(+1.24%)
Mar 18, 2002 0.4255 0.4284 0.4255 0.4271 46,176 +0.00(+0.62%)
Mar 15, 2002 0.4295 0.4295 0.4234 0.4245 106,488 -0.01(-1.54%)
Mar 14, 2002 0.4356 0.4375 0.4298 0.4311 128,163 -0.00(-0.43%)
Mar 13, 2002 0.4420 0.4433 0.4308 0.4329 243,133 -0.01(-1.92%)
Mar 12, 2002 0.4534 0.4534 0.4412 0.4414 325,120 -0.01(-2.23%)
Mar 11, 2002 0.4518 0.4536 0.4510 0.4515 23,559 -0.00(-0.06%)
Mar 08, 2002 0.4587 0.4587 0.4505 0.4518 82,929 -0.01(-1.22%)
Mar 07, 2002 0.4592 0.4624 0.4563 0.4574 4,806,122 -0.00(-0.06%)
Mar 06, 2002 0.4536 0.4613 0.4536 0.4576 147,953 +0.01(+1.23%)
Mar 05, 2002 0.4502 0.4536 0.4494 0.4520 188,475 +0.00(+0.24%)
Mar 04, 2002 0.4483 0.4531 0.4483 0.4510 321,350 +0.00(+0.53%)
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.