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 (%)
Feb 28, 2003 0.5319 0.5387 0.5315 0.5383 88,826 +0.00(+0.91%)
Feb 27, 2003 0.5224 0.5334 0.5224 0.5334 200,155 +0.01(+1.69%)
Feb 26, 2003 0.5368 0.5368 0.5237 0.5245 131,463 -0.01(-2.43%)
Feb 25, 2003 0.5355 0.5433 0.5305 0.5376 188,311 +0.00(+0.28%)
Feb 24, 2003 0.5340 0.5410 0.5340 0.5362 157,518 +0.00(+0.24%)
Feb 21, 2003 0.5374 0.5374 0.5334 0.5349 41,452 -0.01(-0.98%)
Feb 20, 2003 0.5315 0.5402 0.5313 0.5402 137,384 +0.01(+1.67%)
Feb 19, 2003 0.5374 0.5395 0.5205 0.5313 119,619 -0.01(-1.49%)
Feb 18, 2003 0.5290 0.5423 0.5273 0.5393 252,266 +0.01(+1.59%)
Feb 14, 2003 0.5108 0.5315 0.5091 0.5309 129,094 +0.01(+2.11%)
Feb 13, 2003 0.5319 0.5319 0.5193 0.5199 125,541 -0.01(-2.65%)
Feb 12, 2003 0.5326 0.5359 0.5277 0.5340 197,786 -0.00(-0.20%)
Feb 11, 2003 0.5383 0.5383 0.5347 0.5351 63,954 -0.00(-0.43%)
Feb 10, 2003 0.5362 0.5400 0.5277 0.5374 95,932 +0.00(+0.39%)
Feb 07, 2003 0.5452 0.5469 0.5343 0.5353 121,988 -0.01(-1.93%)
Feb 06, 2003 0.5425 0.5463 0.5408 0.5459 266,479 +0.02(+3.11%)
Feb 05, 2003 0.5343 0.5362 0.5283 0.5294 198,971 -0.00(-0.91%)
Feb 04, 2003 0.5349 0.5410 0.5343 0.5343 236,870 -0.01(-1.56%)
Feb 03, 2003 0.5423 0.5490 0.5395 0.5427 132,647 +0.00(+0.08%)
Jan 31, 2003 0.5412 0.5484 0.5395 0.5423 118,435 +0.00(+0.20%)
Jan 30, 2003 0.5294 0.5414 0.5277 0.5412 176,468 +0.01(+2.56%)
Jan 29, 2003 0.5256 0.5286 0.5256 0.5277 52,111 +0.00(+0.85%)
Jan 28, 2003 0.5096 0.5252 0.5096 0.5233 227,395 +0.01(+2.86%)
Jan 27, 2003 0.5028 0.5172 0.5028 0.5087 210,814 -0.00(-0.45%)
Jan 24, 2003 0.5233 0.5233 0.5098 0.5110 114,882 -0.01(-2.50%)
Jan 23, 2003 0.5214 0.5256 0.5210 0.5241 91,195 +0.00(+0.93%)
Jan 22, 2003 0.5302 0.5311 0.5191 0.5193 127,909 -0.01(-2.23%)
Jan 21, 2003 0.5362 0.5362 0.5309 0.5311 49,742 -0.01(-1.06%)
Jan 17, 2003 0.5332 0.5385 0.5332 0.5368 101,854 +0.00(+0.12%)
Jan 16, 2003 0.5372 0.5410 0.5292 0.5362 265,294 -0.00(-0.04%)
Jan 15, 2003 0.5305 0.5364 0.5305 0.5364 85,273 +0.01(+1.15%)
Jan 14, 2003 0.5330 0.5332 0.5243 0.5302 155,150 -0.00(-0.63%)
Jan 13, 2003 0.5435 0.5435 0.5330 0.5336 253,451 -0.01(-1.37%)
Jan 10, 2003 0.5374 0.5435 0.5374 0.5410 125,541 +0.00(+0.79%)
Jan 09, 2003 0.5362 0.5467 0.5362 0.5368 440,578 -0.00(-0.16%)
Jan 08, 2003 0.5362 0.5376 0.5311 0.5376 108,960 +0.00(+0.12%)
Jan 07, 2003 0.5277 0.5374 0.5239 0.5370 840,889 +0.01(+1.96%)
Jan 06, 2003 0.5119 0.5267 0.5119 0.5267 755,616 +0.02(+3.53%)
Jan 03, 2003 0.5013 0.5087 0.5003 0.5087 112,513 +0.01(+1.47%)
Jan 02, 2003 0.4961 0.5013 0.4948 0.5013 66,323 +0.01(+1.45%)
Dec 31, 2002 0.4939 0.4965 0.4912 0.4942 159,887 +0.00(+0.04%)
Dec 30, 2002 0.4828 0.4950 0.4828 0.4939 378,992 +0.01(+2.41%)
Dec 27, 2002 0.4910 0.4910 0.4781 0.4823 239,239 -0.01(-2.18%)
Dec 26, 2002 0.4823 0.4948 0.4823 0.4931 63,954 +0.01(+1.43%)
Dec 24, 2002 0.4899 0.4908 0.4857 0.4861 159,887 -0.01(-1.24%)
Dec 23, 2002 0.4939 0.4942 0.4918 0.4923 165,809 +0.00(+0.26%)
Dec 20, 2002 0.4887 0.4920 0.4878 0.4910 189,496 +0.00(+0.22%)
Dec 19, 2002 0.4866 0.4914 0.4859 0.4899 293,719 +0.00(+0.69%)
Dec 18, 2002 0.5024 0.5024 0.4819 0.4866 766,275 -0.02(-3.35%)
Dec 17, 2002 0.5015 0.5051 0.5015 0.5034 157,518 +0.00(+0.55%)
Dec 16, 2002 0.4994 0.5030 0.4958 0.5007 298,456 -0.00(-0.17%)
Dec 13, 2002 0.5108 0.5108 0.4929 0.5015 6,444,057 -0.01(-1.62%)
Dec 12, 2002 0.4939 0.5121 0.4939 0.5098 364,780 +0.02(+3.25%)
Dec 11, 2002 0.4950 0.4971 0.4933 0.4937 123,172 -0.00(-0.26%)
Dec 10, 2002 0.4802 0.4950 0.4798 0.4950 337,540 +0.01(+2.76%)
Dec 09, 2002 0.4939 0.4961 0.4815 0.4817 247,529 -0.00(-0.31%)
Dec 06, 2002 0.4870 0.4935 0.4823 0.4832 344,646 -0.00(-0.74%)
Dec 05, 2002 0.4961 0.5013 0.4825 0.4868 496,243 -0.01(-1.41%)
Dec 04, 2002 0.4676 0.4937 0.4676 0.4937 445,316 +0.01(+2.99%)
Dec 03, 2002 0.4724 0.4834 0.4724 0.4794 286,613 +0.01(+1.84%)
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.