Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.