Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.5850 0.5890 0.5805 0.5863 47,113 +0.01(+1.38%)
Oct 30, 2002 0.5720 0.5792 0.5720 0.5784 66,901 +0.01(+1.16%)
Oct 29, 2002 0.5725 0.5733 0.5667 0.5718 132,861 -0.00(-0.46%)
Oct 28, 2002 0.5699 0.5765 0.5691 0.5744 48,056 +0.01(+1.93%)
Oct 25, 2002 0.5511 0.5675 0.5492 0.5635 86,689 +0.01(+2.26%)
Oct 24, 2002 0.5529 0.5545 0.5503 0.5511 76,324 -0.00(-0.29%)
Oct 23, 2002 0.5519 0.5532 0.5503 0.5526 7,538 +0.00(+0.39%)
Oct 22, 2002 0.5500 0.5532 0.5484 0.5505 84,804 +0.00(+0.00%)
Oct 21, 2002 0.5545 0.5545 0.5439 0.5505 109,304 -0.00(-0.53%)
Oct 18, 2002 0.5521 0.5537 0.5505 0.5534 85,747 +0.00(+0.58%)
Oct 17, 2002 0.5431 0.5534 0.5431 0.5503 124,380 +0.01(+1.67%)
Oct 16, 2002 0.5293 0.5463 0.5213 0.5412 169,609 +0.01(+2.67%)
Oct 15, 2002 0.5221 0.5293 0.5168 0.5272 375,968 +0.00(+0.56%)
Oct 14, 2002 0.5240 0.5293 0.5240 0.5243 21,672 +0.00(+0.46%)
Oct 11, 2002 0.5224 0.5259 0.5107 0.5219 23,368,486 +0.01(+1.13%)
Oct 10, 2002 0.5184 0.5184 0.5073 0.5160 117,784 -0.01(-0.97%)
Oct 09, 2002 0.5373 0.5426 0.5144 0.5211 161,129 -0.02(-2.92%)
Oct 08, 2002 0.5357 0.5428 0.5357 0.5367 193,166 +0.00(+0.85%)
Oct 07, 2002 0.5328 0.5330 0.5320 0.5322 37,691 -0.00(-0.40%)
Oct 04, 2002 0.5452 0.5452 0.5333 0.5343 159,244 -0.01(-1.52%)
Oct 03, 2002 0.5513 0.5542 0.5426 0.5426 219,550 -0.01(-1.59%)
Oct 02, 2002 0.5572 0.5572 0.5505 0.5513 327,912 -0.01(-1.98%)
Oct 01, 2002 0.5548 0.5646 0.5505 0.5625 198,820 +0.01(+0.95%)
Sep 30, 2002 0.5505 0.5572 0.5481 0.5572 313,778 +0.01(+0.96%)
Sep 27, 2002 0.5540 0.5582 0.5519 0.5519 103,650 -0.00(-0.86%)
Sep 26, 2002 0.5598 0.5603 0.5545 0.5566 95,170 -0.00(-0.33%)
Sep 25, 2002 0.5569 0.5590 0.5465 0.5585 142,283 +0.00(+0.72%)
Sep 24, 2002 0.5550 0.5550 0.5532 0.5545 97,054 -0.00(-0.43%)
Sep 23, 2002 0.5625 0.5625 0.5526 0.5569 87,631 -0.01(-1.92%)
Sep 20, 2002 0.5646 0.5678 0.5619 0.5678 46,171 +0.00(+0.14%)
Sep 19, 2002 0.5720 0.5720 0.5651 0.5670 94,227 -0.00(-0.79%)
Sep 18, 2002 0.5757 0.5763 0.5704 0.5715 383,507 -0.01(-1.06%)
Sep 17, 2002 0.5723 0.5808 0.5723 0.5776 140,399 +0.01(+0.97%)
Sep 16, 2002 0.5731 0.5731 0.5704 0.5720 41,460 -0.00(-0.19%)
Sep 13, 2002 0.5627 0.5731 0.5627 0.5731 170,552 +0.00(+0.65%)
Sep 12, 2002 0.5781 0.5784 0.5691 0.5694 128,149 -0.01(-1.83%)
Sep 11, 2002 0.5818 0.5818 0.5800 0.5800 13,191 -0.00(-0.32%)
Sep 10, 2002 0.5922 0.5924 0.5794 0.5818 65,959 -0.01(-1.35%)
Sep 09, 2002 0.5996 0.5999 0.5877 0.5898 100,823 -0.01(-1.51%)
Sep 06, 2002 0.5797 0.6036 0.5797 0.5988 31,566,302 +0.02(+4.11%)
Sep 05, 2002 0.5694 0.5752 0.5651 0.5752 74,439 +0.00(+0.51%)
Sep 04, 2002 0.5601 0.5771 0.5577 0.5723 89,516 +0.01(+2.52%)
Sep 03, 2002 0.5797 0.5802 0.5580 0.5582 106,477 -0.02(-4.15%)
Aug 30, 2002 0.5818 0.5837 0.5805 0.5824 185,628 +0.00(+0.09%)
Aug 29, 2002 0.5837 0.5837 0.5776 0.5818 140,399 -0.00(-0.68%)
Aug 28, 2002 0.5863 0.5887 0.5842 0.5858 1,696,099 -0.00(-0.54%)
Aug 27, 2002 0.5826 0.6017 0.5826 0.5890 133,803 +0.00(+0.50%)
Aug 26, 2002 0.5816 0.5877 0.5810 0.5861 97,054 +0.00(+0.82%)
Aug 23, 2002 0.5861 0.5861 0.5813 0.5813 376,911 -0.00(-0.77%)
Aug 22, 2002 0.5837 0.5906 0.5810 0.5858 78,209 +0.00(+0.59%)
Aug 21, 2002 0.5757 0.5869 0.5757 0.5824 54,652 +0.01(+1.20%)
Aug 20, 2002 0.5755 0.5771 0.5744 0.5755 59,363 -0.01(-1.41%)
Aug 16, 2002 0.5970 0.5970 0.5824 0.5837 130,976 -0.01(-2.31%)
Aug 15, 2002 0.5691 0.6047 0.5664 0.5975 117,784 +0.04(+6.23%)
Aug 14, 2002 0.5511 0.5696 0.5511 0.5625 182,801 +0.01(+2.07%)
Aug 13, 2002 0.5479 0.5561 0.5439 0.5511 376,911 -0.00(-0.14%)
Aug 12, 2002 0.5617 0.5630 0.5492 0.5519 254,414 +0.04(+7.16%)
Aug 07, 2002 0.5030 0.5152 0.5030 0.5150 130,034 +0.01(+2.43%)
Aug 06, 2002 0.4906 0.5094 0.4906 0.5028 165,840 +0.02(+3.55%)
Aug 05, 2002 0.5014 0.5054 0.4855 0.4855 142,283 -0.02(-3.17%)
Aug 02, 2002 0.5041 0.5065 0.5014 0.5014 241,223 -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.