Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.4847 0.4935 0.4826 0.4935 80,093 +0.01(+1.92%)
Apr 29, 2002 0.4882 0.4882 0.4842 0.4842 17,903 -0.01(-1.14%)
Apr 26, 2002 0.4922 0.4945 0.4869 0.4898 42,402 -0.00(-0.65%)
Apr 25, 2002 0.4953 0.4953 0.4887 0.4930 36,748 -0.00(-0.85%)
Apr 24, 2002 0.4975 0.5001 0.4945 0.4972 46,171 -0.00(-0.05%)
Apr 23, 2002 0.5001 0.5001 0.4935 0.4975 139,457 -0.00(-0.58%)
Apr 22, 2002 0.5094 0.5097 0.5001 0.5004 623,787 -0.01(-2.28%)
Apr 19, 2002 0.5099 0.5123 0.5094 0.5121 222,377 +0.00(+0.52%)
Apr 18, 2002 0.5041 0.5115 0.5041 0.5094 716,131 +0.01(+1.59%)
Apr 17, 2002 0.4919 0.5028 0.4882 0.5014 119,669 +0.02(+3.34%)
Apr 16, 2002 0.4749 0.4938 0.4744 0.4853 154,533 +0.01(+2.18%)
Apr 15, 2002 0.4616 0.4749 0.4614 0.4749 228,973 +0.01(+2.64%)
Apr 12, 2002 0.4624 0.4627 0.4598 0.4627 107,419 -0.00(-0.06%)
Apr 11, 2002 0.4691 0.4691 0.4624 0.4630 29,210 -0.00(-0.74%)
Apr 10, 2002 0.4643 0.4696 0.4616 0.4664 90,458 +0.00(+0.51%)
Apr 09, 2002 0.4550 0.4640 0.4550 0.4640 57,478 +0.01(+1.39%)
Apr 08, 2002 0.4540 0.4577 0.4534 0.4577 25,441 +0.00(+0.58%)
Apr 05, 2002 0.4563 0.4563 0.4537 0.4550 15,076 -0.00(-0.52%)
Apr 04, 2002 0.4577 0.4595 0.4563 0.4574 61,248 +0.00(+0.06%)
Apr 03, 2002 0.4595 0.4614 0.4563 0.4571 31,095 -0.00(-0.12%)
Apr 02, 2002 0.4492 0.4577 0.4492 0.4577 2,544,149 +0.01(+1.47%)
Apr 01, 2002 0.4571 0.4590 0.4510 0.4510 141,341 -0.01(-2.02%)
Mar 29, 2002 0.4563 0.4603 0.4563 0.4603 48,056 +0.00(+0.00%)
Mar 28, 2002 0.4563 0.4603 0.4563 0.4603 48,056 +0.00(+0.58%)
Mar 27, 2002 0.4574 0.4577 0.4563 0.4577 2,167,238 +0.00(+0.58%)
Mar 26, 2002 0.4566 0.4566 0.4550 0.4550 19,787 +0.00(+0.23%)
Mar 25, 2002 0.4529 0.4540 0.4516 0.4540 62,190 +0.00(+0.23%)
Mar 22, 2002 0.4540 0.4547 0.4508 0.4529 97,054 -0.00(-0.18%)
Mar 21, 2002 0.4338 0.4537 0.4338 0.4537 146,053 +0.02(+3.95%)
Mar 20, 2002 0.4333 0.4372 0.4333 0.4364 26,383 +0.00(+0.92%)
Mar 19, 2002 0.4285 0.4338 0.4285 0.4325 23,556 +0.01(+1.24%)
Mar 18, 2002 0.4256 0.4285 0.4256 0.4272 46,171 +0.00(+0.62%)
Mar 15, 2002 0.4295 0.4295 0.4234 0.4245 106,477 -0.01(-1.54%)
Mar 14, 2002 0.4356 0.4375 0.4298 0.4311 128,149 -0.00(-0.43%)
Mar 13, 2002 0.4420 0.4433 0.4309 0.4330 243,107 -0.01(-1.92%)
Mar 12, 2002 0.4534 0.4534 0.4412 0.4415 325,085 -0.01(-2.23%)
Mar 11, 2002 0.4518 0.4537 0.4510 0.4516 23,556 -0.00(-0.06%)
Mar 08, 2002 0.4587 0.4587 0.4505 0.4518 82,920 -0.01(-1.22%)
Mar 07, 2002 0.4593 0.4624 0.4563 0.4574 4,805,616 -0.00(-0.06%)
Mar 06, 2002 0.4537 0.4614 0.4537 0.4577 147,937 +0.01(+1.23%)
Mar 05, 2002 0.4502 0.4537 0.4494 0.4521 188,455 +0.00(+0.24%)
Mar 04, 2002 0.4484 0.4532 0.4484 0.4510 321,316 +0.00(+0.53%)
Mar 01, 2002 0.4455 0.4494 0.4444 0.4486 64,074 +0.00(+0.96%)
Feb 28, 2002 0.4417 0.4481 0.4417 0.4444 502,234 +0.01(+2.76%)
Feb 27, 2002 0.4277 0.4338 0.4277 0.4325 234,627 +0.00(+0.93%)
Feb 26, 2002 0.4338 0.4338 0.4282 0.4285 435,332 -0.00(-0.92%)
Feb 25, 2002 0.4298 0.4325 0.4277 0.4325 570,078 -0.00(-0.55%)
Feb 22, 2002 0.4436 0.4436 0.4343 0.4349 218,608 -0.01(-2.56%)
Feb 21, 2002 0.4484 0.4484 0.4433 0.4463 502,234 -0.00(-0.77%)
Feb 20, 2002 0.4484 0.4497 0.4404 0.4497 412,717 +0.00(+0.30%)
Feb 19, 2002 0.4471 0.4505 0.4471 0.4484 585,154 -0.00(-0.12%)
Feb 18, 2002 0.4510 0.4537 0.4457 0.4489 488,099 +0.00(+0.00%)
Feb 15, 2002 0.4510 0.4537 0.4457 0.4489 282,683 +0.00(+0.12%)
Feb 14, 2002 0.4457 0.4516 0.4457 0.4484 624,730 +0.00(+0.00%)
Feb 13, 2002 0.4351 0.4508 0.4351 0.4484 445,697 +0.01(+2.67%)
Feb 12, 2002 0.4338 0.4372 0.4272 0.4367 144,168 +0.00(+0.67%)
Feb 11, 2002 0.4266 0.4378 0.4266 0.4338 334,508 +0.01(+1.87%)
Feb 08, 2002 0.4139 0.4335 0.4126 0.4258 436,274 +0.02(+6.08%)
Feb 07, 2002 0.3781 0.4139 0.3781 0.4014 336,393 +0.03(+7.84%)
Feb 06, 2002 0.3781 0.3781 0.3701 0.3722 1,308,823 -0.01(-1.54%)
Feb 05, 2002 0.3821 0.3821 0.3728 0.3781 2,544,149 -0.01(-1.72%)
Feb 04, 2002 0.4099 0.4099 0.3802 0.3847 193,166 -0.03(-6.15%)
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.