Gildan Activewear (NY: GIL )

46.45 +0.34 (+0.75%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.5850 0.5889 0.5804 0.5863 47,118 +0.01(+1.38%)
Oct 30, 2002 0.5720 0.5791 0.5720 0.5783 66,908 +0.01(+1.16%)
Oct 29, 2002 0.5725 0.5733 0.5667 0.5717 132,875 -0.00(-0.46%)
Oct 28, 2002 0.5698 0.5765 0.5690 0.5743 48,061 +0.01(+1.93%)
Oct 25, 2002 0.5510 0.5674 0.5491 0.5635 86,698 +0.01(+2.26%)
Oct 24, 2002 0.5529 0.5544 0.5502 0.5510 76,332 -0.00(-0.29%)
Oct 23, 2002 0.5518 0.5531 0.5502 0.5526 7,539 +0.00(+0.39%)
Oct 22, 2002 0.5499 0.5531 0.5483 0.5505 84,813 +0.00(+0.00%)
Oct 21, 2002 0.5544 0.5544 0.5438 0.5505 109,315 -0.00(-0.53%)
Oct 18, 2002 0.5521 0.5537 0.5505 0.5534 85,756 +0.00(+0.58%)
Oct 17, 2002 0.5430 0.5534 0.5430 0.5502 124,393 +0.01(+1.67%)
Oct 16, 2002 0.5292 0.5462 0.5213 0.5412 169,627 +0.01(+2.67%)
Oct 15, 2002 0.5221 0.5292 0.5168 0.5271 376,008 +0.00(+0.56%)
Oct 14, 2002 0.5239 0.5292 0.5239 0.5242 21,674 +0.00(+0.46%)
Oct 11, 2002 0.5223 0.5258 0.5107 0.5218 23,370,948 +0.01(+1.13%)
Oct 10, 2002 0.5184 0.5184 0.5072 0.5160 117,797 -0.01(-0.97%)
Oct 09, 2002 0.5372 0.5425 0.5144 0.5210 161,146 -0.02(-2.92%)
Oct 08, 2002 0.5356 0.5428 0.5356 0.5367 193,187 +0.00(+0.85%)
Oct 07, 2002 0.5327 0.5330 0.5319 0.5322 37,695 -0.00(-0.40%)
Oct 04, 2002 0.5452 0.5452 0.5332 0.5343 159,261 -0.01(-1.52%)
Oct 03, 2002 0.5513 0.5542 0.5425 0.5425 219,573 -0.01(-1.59%)
Oct 02, 2002 0.5571 0.5571 0.5505 0.5513 327,947 -0.01(-1.98%)
Oct 01, 2002 0.5547 0.5645 0.5505 0.5624 198,841 +0.01(+0.95%)
Sep 30, 2002 0.5505 0.5571 0.5481 0.5571 313,811 +0.01(+0.96%)
Sep 27, 2002 0.5539 0.5582 0.5518 0.5518 103,661 -0.00(-0.86%)
Sep 26, 2002 0.5598 0.5603 0.5544 0.5566 95,180 -0.00(-0.33%)
Sep 25, 2002 0.5568 0.5590 0.5465 0.5584 142,298 +0.00(+0.72%)
Sep 24, 2002 0.5550 0.5550 0.5531 0.5544 97,064 -0.00(-0.43%)
Sep 23, 2002 0.5624 0.5624 0.5526 0.5568 87,641 -0.01(-1.92%)
Sep 20, 2002 0.5645 0.5677 0.5619 0.5677 46,176 +0.00(+0.14%)
Sep 19, 2002 0.5720 0.5720 0.5651 0.5669 94,237 -0.00(-0.79%)
Sep 18, 2002 0.5757 0.5762 0.5704 0.5714 383,547 -0.01(-1.06%)
Sep 17, 2002 0.5722 0.5807 0.5722 0.5775 140,414 +0.01(+0.97%)
Sep 16, 2002 0.5730 0.5730 0.5704 0.5720 41,464 -0.00(-0.19%)
Sep 13, 2002 0.5627 0.5730 0.5627 0.5730 170,570 +0.00(+0.65%)
Sep 12, 2002 0.5781 0.5783 0.5690 0.5693 128,163 -0.01(-1.83%)
Sep 11, 2002 0.5818 0.5818 0.5799 0.5799 13,193 -0.00(-0.32%)
Sep 10, 2002 0.5921 0.5924 0.5794 0.5818 65,966 -0.01(-1.35%)
Sep 09, 2002 0.5995 0.5998 0.5876 0.5897 100,834 -0.01(-1.51%)
Sep 06, 2002 0.5797 0.6035 0.5797 0.5988 31,569,628 +0.02(+4.11%)
Sep 05, 2002 0.5693 0.5751 0.5651 0.5751 74,447 +0.00(+0.51%)
Sep 04, 2002 0.5600 0.5770 0.5576 0.5722 89,525 +0.01(+2.52%)
Sep 03, 2002 0.5797 0.5802 0.5579 0.5582 106,488 -0.02(-4.15%)
Aug 30, 2002 0.5818 0.5836 0.5804 0.5823 185,648 +0.00(+0.09%)
Aug 29, 2002 0.5836 0.5836 0.5775 0.5818 140,414 -0.00(-0.68%)
Aug 28, 2002 0.5863 0.5887 0.5842 0.5858 1,696,278 -0.00(-0.54%)
Aug 27, 2002 0.5826 0.6017 0.5826 0.5889 133,817 +0.00(+0.50%)
Aug 26, 2002 0.5815 0.5876 0.5810 0.5860 97,064 +0.00(+0.82%)
Aug 23, 2002 0.5860 0.5860 0.5812 0.5812 376,950 -0.00(-0.77%)
Aug 22, 2002 0.5836 0.5905 0.5810 0.5858 78,217 +0.00(+0.59%)
Aug 21, 2002 0.5757 0.5868 0.5757 0.5823 54,657 +0.01(+1.20%)
Aug 20, 2002 0.5754 0.5770 0.5743 0.5754 59,369 -0.01(-1.41%)
Aug 16, 2002 0.5969 0.5969 0.5823 0.5836 130,990 -0.01(-2.31%)
Aug 15, 2002 0.5690 0.6046 0.5664 0.5974 117,797 +0.04(+6.23%)
Aug 14, 2002 0.5510 0.5696 0.5510 0.5624 182,821 +0.01(+2.07%)
Aug 13, 2002 0.5478 0.5560 0.5438 0.5510 376,950 -0.00(-0.14%)
Aug 12, 2002 0.5616 0.5629 0.5491 0.5518 254,441 +0.04(+7.16%)
Aug 07, 2002 0.5030 0.5152 0.5030 0.5149 130,048 +0.01(+2.43%)
Aug 06, 2002 0.4905 0.5093 0.4905 0.5027 165,858 +0.02(+3.55%)
Aug 05, 2002 0.5014 0.5054 0.4855 0.4855 142,298 -0.02(-3.17%)
Aug 02, 2002 0.5040 0.5064 0.5014 0.5014 241,248 -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.