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, 2005 3.267 3.350 3.245 3.273 1,397,584 +0.05(+1.43%)
Sep 29, 2005 3.118 3.243 3.118 3.227 1,213,030 +0.10(+3.26%)
Sep 28, 2005 3.049 3.125 3.009 3.125 517,450 +0.08(+2.67%)
Sep 27, 2005 3.106 3.106 3.011 3.044 433,350 -0.05(-1.66%)
Sep 26, 2005 3.099 3.174 3.060 3.095 851,516 +0.09(+3.11%)
Sep 23, 2005 3.002 3.052 2.881 3.002 548,404 +0.10(+3.42%)
Sep 22, 2005 2.920 2.921 2.788 2.902 997,523 -0.07(-2.31%)
Sep 21, 2005 3.020 3.022 2.945 2.971 532,051 -0.05(-1.64%)
Sep 20, 2005 3.034 3.117 2.998 3.020 669,882 -0.01(-0.17%)
Sep 19, 2005 3.073 3.222 2.986 3.026 498,761 -0.03(-1.09%)
Sep 16, 2005 3.112 3.125 3.045 3.059 533,803 -0.04(-1.35%)
Sep 15, 2005 3.160 3.189 3.089 3.101 714,268 -0.06(-1.87%)
Sep 14, 2005 3.082 3.210 3.082 3.160 1,600,826 +0.08(+2.53%)
Sep 13, 2005 2.971 3.125 2.971 3.082 1,274,937 +0.12(+3.99%)
Sep 12, 2005 2.990 2.990 2.955 2.964 405,900 -0.02(-0.57%)
Sep 09, 2005 2.942 2.981 2.942 2.981 644,769 +0.05(+1.61%)
Sep 08, 2005 2.955 2.960 2.923 2.934 396,556 -0.01(-0.38%)
Sep 07, 2005 2.969 2.978 2.928 2.945 703,172 +0.03(+1.18%)
Sep 06, 2005 2.799 2.911 2.799 2.911 996,939 +0.09(+3.22%)
Sep 02, 2005 2.803 2.862 2.762 2.820 476,568 +0.00(+0.15%)
Sep 01, 2005 2.863 2.895 2.809 2.816 676,306 -0.04(-1.32%)
Aug 31, 2005 2.658 2.881 2.658 2.853 1,913,866 +0.16(+5.94%)
Aug 30, 2005 2.737 2.737 2.611 2.693 1,447,810 -0.04(-1.60%)
Aug 29, 2005 2.808 2.808 2.733 2.737 841,003 -0.07(-2.65%)
Aug 26, 2005 2.817 2.832 2.798 2.812 448,535 -0.01(-0.21%)
Aug 25, 2005 2.827 2.835 2.806 2.817 249,964 -0.01(-0.24%)
Aug 24, 2005 2.812 2.829 2.812 2.824 614,983 +0.01(+0.52%)
Aug 23, 2005 2.812 2.827 2.798 2.810 856,772 -0.00(-0.03%)
Aug 22, 2005 2.854 2.869 2.786 2.811 453,207 -0.03(-0.94%)
Aug 19, 2005 2.800 2.842 2.800 2.837 304,279 +0.03(+1.22%)
Aug 18, 2005 2.849 2.851 2.800 2.803 530,299 -0.05(-1.62%)
Aug 17, 2005 2.858 2.895 2.834 2.849 364,434 -0.03(-0.89%)
Aug 16, 2005 2.894 2.894 2.849 2.875 760,407 -0.02(-0.80%)
Aug 15, 2005 2.905 2.942 2.877 2.898 800,121 -0.00(-0.12%)
Aug 12, 2005 2.842 2.909 2.842 2.901 784,352 +0.06(+2.08%)
Aug 11, 2005 2.804 2.851 2.804 2.842 1,097,392 +0.04(+1.28%)
Aug 10, 2005 2.793 2.820 2.772 2.806 685,651 +0.02(+0.77%)
Aug 09, 2005 2.860 2.885 2.778 2.785 548,404 -0.03(-0.94%)
Aug 08, 2005 2.770 2.829 2.770 2.812 897,070 +0.05(+1.80%)
Aug 05, 2005 2.757 2.765 2.745 2.762 922,767 -0.04(-1.50%)
Aug 04, 2005 2.726 2.804 2.709 2.804 1,478,180 +0.09(+3.38%)
Aug 03, 2005 2.524 2.734 2.513 2.712 1,874,152 +0.13(+5.01%)
Aug 02, 2005 2.574 2.604 2.530 2.583 787,272 -0.02(-0.92%)
Aug 01, 2005 2.504 2.608 2.500 2.607 675,722 +0.10(+3.78%)
Jul 29, 2005 2.433 2.512 2.430 2.512 452,623 +0.08(+3.09%)
Jul 28, 2005 2.414 2.457 2.414 2.437 915,759 -0.00(-0.14%)
Jul 27, 2005 2.453 2.481 2.410 2.440 1,521,398 -0.07(-2.86%)
Jul 26, 2005 2.513 2.517 2.496 2.512 265,149 -0.00(-0.03%)
Jul 25, 2005 2.536 2.536 2.492 2.513 478,320 -0.02(-0.71%)
Jul 22, 2005 2.514 2.532 2.491 2.531 275,662 +0.01(+0.44%)
Jul 21, 2005 2.545 2.547 2.501 2.520 416,413 -0.01(-0.44%)
Jul 20, 2005 2.508 2.533 2.507 2.531 427,510 +0.01(+0.48%)
Jul 19, 2005 2.470 2.529 2.463 2.519 634,840 +0.06(+2.33%)
Jul 18, 2005 2.456 2.481 2.429 2.461 647,105 +0.00(+0.17%)
Jul 15, 2005 2.482 2.488 2.449 2.457 651,777 -0.05(-2.01%)
Jul 14, 2005 2.527 2.537 2.486 2.508 1,374,807 -0.04(-1.45%)
Jul 13, 2005 2.579 2.628 2.511 2.544 2,002,055 +0.04(+1.78%)
Jul 12, 2005 2.444 2.500 2.444 2.500 424,589 +0.07(+2.93%)
Jul 11, 2005 2.446 2.466 2.428 2.429 360,346 -0.00(-0.18%)
Jul 08, 2005 2.423 2.466 2.419 2.433 308,367 +0.01(+0.42%)
Jul 07, 2005 2.384 2.423 2.357 2.423 358,594 +0.04(+1.62%)
Jul 06, 2005 2.373 2.444 2.373 2.384 787,272 +0.06(+2.47%)
Jul 05, 2005 2.294 2.333 2.294 2.327 1,258,001 +0.03(+1.42%)
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.