Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.4441 0.4495 0.4422 0.4495 388,964 +0.00(+0.96%)
Sep 27, 2002 0.4469 0.4503 0.4452 0.4452 128,486 -0.00(-0.86%)
Sep 26, 2002 0.4516 0.4520 0.4473 0.4490 117,974 -0.00(-0.33%)
Sep 25, 2002 0.4492 0.4510 0.4409 0.4505 176,377 +0.00(+0.72%)
Sep 24, 2002 0.4478 0.4478 0.4463 0.4473 120,310 -0.00(-0.43%)
Sep 23, 2002 0.4537 0.4537 0.4458 0.4492 108,629 -0.01(-1.92%)
Sep 20, 2002 0.4555 0.4580 0.4533 0.4580 57,234 +0.00(+0.14%)
Sep 19, 2002 0.4614 0.4614 0.4559 0.4574 116,806 -0.00(-0.79%)
Sep 18, 2002 0.4644 0.4649 0.4602 0.4610 475,400 -0.00(-1.06%)
Sep 17, 2002 0.4617 0.4685 0.4617 0.4659 174,041 +0.00(+0.97%)
Sep 16, 2002 0.4623 0.4623 0.4602 0.4614 51,394 -0.00(-0.19%)
Sep 13, 2002 0.4540 0.4623 0.4540 0.4623 211,418 +0.00(+0.65%)
Sep 12, 2002 0.4664 0.4666 0.4591 0.4593 158,856 -0.01(-1.83%)
Sep 11, 2002 0.4694 0.4694 0.4679 0.4679 16,352 -0.00(-0.32%)
Sep 10, 2002 0.4777 0.4779 0.4674 0.4694 81,764 -0.01(-1.35%)
Sep 09, 2002 0.4837 0.4839 0.4741 0.4758 124,982 -0.01(-1.51%)
Sep 06, 2002 0.4677 0.4869 0.4677 0.4831 39,130,024 +0.02(+4.11%)
Sep 05, 2002 0.4593 0.4640 0.4559 0.4640 92,276 +0.00(+0.51%)
Sep 04, 2002 0.4518 0.4655 0.4499 0.4617 110,965 +0.01(+2.52%)
Sep 03, 2002 0.4677 0.4681 0.4501 0.4503 131,990 -0.02(-4.15%)
Aug 30, 2002 0.4694 0.4709 0.4683 0.4698 230,107 +0.00(+0.09%)
Aug 29, 2002 0.4709 0.4709 0.4659 0.4694 174,041 -0.00(-0.68%)
Aug 28, 2002 0.4730 0.4749 0.4713 0.4726 2,102,508 -0.00(-0.54%)
Aug 27, 2002 0.4700 0.4854 0.4700 0.4751 165,864 +0.00(+0.50%)
Aug 26, 2002 0.4692 0.4741 0.4687 0.4728 120,310 +0.00(+0.82%)
Aug 23, 2002 0.4728 0.4728 0.4689 0.4689 467,224 -0.00(-0.77%)
Aug 22, 2002 0.4709 0.4764 0.4687 0.4726 96,949 +0.00(+0.59%)
Aug 21, 2002 0.4644 0.4734 0.4644 0.4698 67,747 +0.01(+1.20%)
Aug 20, 2002 0.4642 0.4655 0.4634 0.4642 73,587 -0.01(-1.41%)
Aug 16, 2002 0.4816 0.4816 0.4698 0.4709 162,360 -0.01(-2.31%)
Aug 15, 2002 0.4591 0.4878 0.4570 0.4820 146,007 +0.03(+6.23%)
Aug 14, 2002 0.4445 0.4595 0.4445 0.4537 226,603 +0.01(+2.07%)
Aug 13, 2002 0.4420 0.4486 0.4388 0.4445 467,224 -0.00(-0.14%)
Aug 12, 2002 0.4531 0.4542 0.4430 0.4452 315,376 +0.03(+7.16%)
Aug 07, 2002 0.4058 0.4156 0.4058 0.4154 161,192 +0.01(+2.43%)
Aug 06, 2002 0.3957 0.4109 0.3957 0.4056 205,578 +0.01(+3.55%)
Aug 05, 2002 0.4045 0.4077 0.3917 0.3917 176,377 -0.01(-3.17%)
Aug 02, 2002 0.4067 0.4086 0.4045 0.4045 299,023 -0.00(-0.53%)
Aug 01, 2002 0.4004 0.4073 0.3992 0.4067 86,436 +0.01(+2.15%)
Jul 31, 2002 0.3919 0.3987 0.3865 0.3981 82,932 +0.01(+1.58%)
Jul 30, 2002 0.3915 0.3947 0.3895 0.3919 66,579 +0.00(+0.11%)
Jul 29, 2002 0.3778 0.3919 0.3778 0.3915 426,342 +0.02(+4.16%)
Jul 26, 2002 0.3735 0.3758 0.3711 0.3758 44,386 +0.00(+0.63%)
Jul 25, 2002 0.3778 0.3795 0.3703 0.3735 242,956 -0.00(-0.29%)
Jul 24, 2002 0.3773 0.3788 0.3576 0.3746 384,291 -0.00(-0.74%)
Jul 23, 2002 0.3975 0.3975 0.3767 0.3773 183,385 -0.02(-5.22%)
Jul 22, 2002 0.4045 0.4067 0.3981 0.3981 56,066 -0.01(-2.72%)
Jul 19, 2002 0.4195 0.4197 0.4088 0.4092 378,451 -0.01(-2.70%)
Jul 17, 2002 0.4281 0.4281 0.4195 0.4206 64,243 -0.04(-8.77%)
Jul 12, 2002 0.4655 0.4657 0.4610 0.4610 233,612 -0.00(-0.78%)
Jul 11, 2002 0.4760 0.4762 0.4647 0.4647 357,426 -0.01(-2.65%)
Jul 10, 2002 0.4792 0.4796 0.4762 0.4773 102,789 -0.00(-0.67%)
Jul 09, 2002 0.4794 0.4805 0.4794 0.4805 645,937 +0.00(+0.22%)
Jul 08, 2002 0.4644 0.4794 0.4644 0.4794 282,670 +0.01(+2.85%)
Jul 05, 2002 0.4672 0.4687 0.4602 0.4662 817,642 -0.00(-0.50%)
Jul 04, 2002 0.4837 0.4869 0.4681 0.4685 102,789 +0.00(+0.00%)
Jul 03, 2002 0.4837 0.4869 0.4681 0.4685 102,789 -0.01(-2.45%)
Jul 02, 2002 0.4891 0.4891 0.4773 0.4803 148,343 -0.01(-1.84%)
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.