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

Gildan Activewear (NY: GIL )

35.64 -0.12 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 28, 2004 0.6044 0.6137 0.6044 0.6108 503,970 +0.00(+0.56%)
May 27, 2004 0.6069 0.6089 0.6037 0.6074 86,931 +0.01(+1.28%)
May 26, 2004 0.6110 0.6116 0.5995 0.5997 103,378 -0.01(-1.78%)
May 25, 2004 0.6086 0.6114 0.6086 0.6106 128,048 +0.01(+0.84%)
May 24, 2004 0.6078 0.6082 0.6054 0.6054 37,592 -0.00(-0.59%)
May 21, 2004 0.6078 0.6144 0.6078 0.6091 50,514 -0.00(-0.14%)
May 20, 2004 0.6044 0.6108 0.6044 0.6099 56,388 +0.01(+1.42%)
May 19, 2004 0.5959 0.6076 0.5959 0.6014 314,834 +0.01(+1.18%)
May 18, 2004 0.5916 0.5944 0.5865 0.5944 77,533 +0.00(+0.65%)
May 17, 2004 0.5931 0.5959 0.5905 0.5905 25,844 -0.01(-1.00%)
May 14, 2004 0.6065 0.6065 0.5923 0.5965 89,281 -0.01(-1.65%)
May 13, 2004 0.6054 0.6084 0.6042 0.6065 97,504 +0.00(+0.07%)
May 12, 2004 0.5984 0.6063 0.5940 0.6061 192,659 +0.01(+1.68%)
May 11, 2004 0.5863 0.5969 0.5863 0.5961 126,873 +0.01(+2.11%)
May 10, 2004 0.5780 0.5837 0.5780 0.5837 589,727 +0.00(+0.66%)
May 07, 2004 0.5818 0.5829 0.5799 0.5799 312,484 -0.00(-0.37%)
May 06, 2004 0.5831 0.5897 0.5818 0.5820 247,873 -0.01(-1.76%)
May 05, 2004 0.6044 0.6076 0.5891 0.5925 1,676,376 -0.03(-4.72%)
May 04, 2004 0.6210 0.6299 0.6208 0.6218 150,368 +0.00(+0.21%)
May 03, 2004 0.6257 0.6257 0.6180 0.6206 200,883 -0.00(-0.03%)
Apr 30, 2004 0.6231 0.6231 0.6197 0.6208 171,514 -0.00(-0.71%)
Apr 29, 2004 0.6289 0.6320 0.6252 0.6252 124,524 -0.00(-0.34%)
Apr 28, 2004 0.6427 0.6438 0.6274 0.6274 204,407 -0.03(-3.91%)
Apr 27, 2004 0.6516 0.6589 0.6514 0.6529 111,601 +0.00(+0.07%)
Apr 26, 2004 0.6535 0.6535 0.6508 0.6525 46,990 -0.00(-0.13%)
Apr 23, 2004 0.6480 0.6555 0.6465 0.6533 184,436 +0.01(+0.99%)
Apr 22, 2004 0.6299 0.6469 0.6299 0.6469 232,601 +0.02(+2.95%)
Apr 21, 2004 0.6340 0.6340 0.6252 0.6284 120,999 -0.01(-0.91%)
Apr 20, 2004 0.6350 0.6384 0.6342 0.6342 83,407 -0.00(-0.13%)
Apr 19, 2004 0.6357 0.6363 0.6344 0.6350 110,427 -0.00(-0.10%)
Apr 16, 2004 0.6342 0.6414 0.6342 0.6357 291,339 -0.00(-0.13%)
Apr 15, 2004 0.6367 0.6384 0.6333 0.6365 97,504 -0.00(-0.03%)
Apr 14, 2004 0.6352 0.6406 0.6320 0.6367 610,872 -0.00(-0.27%)
Apr 13, 2004 0.6406 0.6480 0.6357 0.6384 210,281 -0.01(-1.12%)
Apr 12, 2004 0.6480 0.6491 0.6455 0.6457 245,523 -0.01(-0.98%)
Apr 08, 2004 0.6555 0.6606 0.6484 0.6521 113,951 -0.01(-1.16%)
Apr 07, 2004 0.6778 0.6833 0.6469 0.6597 196,184 -0.01(-2.15%)
Apr 06, 2004 0.6650 0.6767 0.6625 0.6742 203,232 +0.01(+1.70%)
Apr 05, 2004 0.6382 0.6629 0.6382 0.6629 254,921 +0.02(+3.87%)
Apr 02, 2004 0.6469 0.6469 0.6248 0.6382 299,562 -0.01(-2.06%)
Apr 01, 2004 0.6672 0.6672 0.6503 0.6516 373,572 -0.02(-2.33%)
Mar 31, 2004 0.6784 0.6784 0.6667 0.6672 62,262 -0.01(-1.29%)
Mar 30, 2004 0.6842 0.6842 0.6759 0.6759 274,892 -0.01(-1.03%)
Mar 29, 2004 0.6767 0.6863 0.6695 0.6829 1,648,181 -0.00(-0.68%)
Mar 26, 2004 0.6970 0.7021 0.6874 0.6876 38,766 -0.01(-1.37%)
Mar 25, 2004 0.6918 0.6993 0.6918 0.6972 31,718 +0.01(+0.77%)
Mar 24, 2004 0.6874 0.6953 0.6861 0.6918 56,388 +0.00(+0.12%)
Mar 23, 2004 0.6925 0.6925 0.6910 0.6910 21,145 -0.00(-0.34%)
Mar 22, 2004 0.6970 0.6978 0.6933 0.6933 163,291 -0.00(-0.49%)
Mar 19, 2004 0.6961 0.7021 0.6961 0.6967 97,504 +0.00(+0.06%)
Mar 18, 2004 0.6884 0.6963 0.6884 0.6963 25,844 +0.01(+1.46%)
Mar 17, 2004 0.6833 0.6897 0.6833 0.6863 34,067 +0.00(+0.44%)
Mar 16, 2004 0.6852 0.6901 0.6831 0.6833 30,543 -0.00(-0.03%)
Mar 15, 2004 0.7023 0.7023 0.6812 0.6835 64,611 +0.00(+0.06%)
Mar 12, 2004 0.6865 0.6880 0.6821 0.6831 29,368 -0.00(-0.47%)
Mar 11, 2004 0.6831 0.6921 0.6831 0.6863 58,737 -0.00(-0.28%)
Mar 10, 2004 0.7001 0.7001 0.6882 0.6882 70,485 -0.01(-1.67%)
Mar 09, 2004 0.7129 0.7182 0.6895 0.6999 253,747 -0.01(-1.82%)
Mar 08, 2004 0.7208 0.7221 0.7112 0.7129 136,271 -0.01(-1.24%)
Mar 05, 2004 0.7167 0.7253 0.7167 0.7219 118,650 +0.01(+1.47%)
Mar 04, 2004 0.7059 0.7116 0.7012 0.7114 136,271 +0.00(+0.33%)
Mar 03, 2004 0.7023 0.7093 0.7018 0.7091 219,679 +0.00(+0.51%)
Mar 02, 2004 0.6963 0.7055 0.6963 0.7055 835,251 +0.01(+1.56%)
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.