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

Gildan Activewear (NY: GIL )

34.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2002 0.4821 0.4879 0.4821 0.4879 66,596 +0.01(+1.79%)
May 28, 2002 0.4686 0.4793 0.4686 0.4793 175,252 +0.01(+2.28%)
May 27, 2002 0.4686 0.4686 0.4665 0.4686 11,683 +0.00(+0.00%)
May 24, 2002 0.4686 0.4686 0.4665 0.4686 11,683 +0.00(+0.05%)
May 23, 2002 0.4654 0.4697 0.4645 0.4684 202,125 +0.00(+0.92%)
May 22, 2002 0.4660 0.4660 0.4600 0.4641 79,448 -0.00(-0.50%)
May 21, 2002 0.4658 0.4665 0.4603 0.4665 140,202 +0.00(+0.00%)
May 20, 2002 0.4675 0.4675 0.4665 0.4665 37,387 +0.00(+0.79%)
May 17, 2002 0.4624 0.4628 0.4600 0.4628 71,269 -0.00(-0.32%)
May 16, 2002 0.4622 0.4673 0.4622 0.4643 202,125 +0.00(+0.00%)
May 15, 2002 0.4643 0.4665 0.4635 0.4643 109,825 -0.00(-0.46%)
May 14, 2002 0.4707 0.4716 0.4613 0.4665 8,528,978 -0.00(-0.23%)
May 13, 2002 0.4322 0.4725 0.4322 0.4675 1,391,508 +0.04(+8.17%)
May 10, 2002 0.4108 0.4324 0.4108 0.4322 546,789 +0.03(+6.20%)
May 09, 2002 0.4119 0.4119 0.4055 0.4070 207,966 +0.01(+1.66%)
May 08, 2002 0.3991 0.4003 0.3982 0.4003 29,208 +0.00(+0.43%)
May 07, 2002 0.4023 0.4113 0.3959 0.3986 96,973 -0.01(-1.43%)
May 06, 2002 0.4057 0.4087 0.4044 0.4044 89,963 -0.00(-0.47%)
May 03, 2002 0.4055 0.4078 0.4025 0.4063 133,192 -0.00(-0.05%)
May 02, 2002 0.3991 0.4066 0.3976 0.4066 144,875 +0.01(+3.26%)
May 01, 2002 0.3969 0.3969 0.3916 0.3937 56,080 -0.00(-1.08%)
Apr 30, 2002 0.3909 0.3980 0.3892 0.3980 99,310 +0.01(+1.92%)
Apr 29, 2002 0.3937 0.3937 0.3905 0.3905 22,198 -0.00(-1.14%)
Apr 26, 2002 0.3969 0.3989 0.3926 0.3950 52,575 -0.00(-0.65%)
Apr 25, 2002 0.3995 0.3995 0.3941 0.3976 45,565 -0.00(-0.85%)
Apr 24, 2002 0.4012 0.4033 0.3989 0.4010 57,249 -0.00(-0.05%)
Apr 23, 2002 0.4033 0.4033 0.3980 0.4012 172,916 -0.00(-0.58%)
Apr 22, 2002 0.4108 0.4110 0.4033 0.4036 773,449 -0.01(-2.28%)
Apr 19, 2002 0.4113 0.4132 0.4108 0.4130 275,731 +0.00(+0.52%)
Apr 18, 2002 0.4066 0.4125 0.4066 0.4108 887,948 +0.01(+1.59%)
Apr 17, 2002 0.3967 0.4055 0.3937 0.4044 148,380 +0.01(+3.34%)
Apr 16, 2002 0.3830 0.3982 0.3826 0.3914 191,609 +0.01(+2.18%)
Apr 15, 2002 0.3723 0.3830 0.3721 0.3830 283,909 +0.01(+2.64%)
Apr 12, 2002 0.3730 0.3732 0.3708 0.3732 133,192 -0.00(-0.06%)
Apr 11, 2002 0.3783 0.3783 0.3730 0.3734 36,218 -0.00(-0.74%)
Apr 10, 2002 0.3745 0.3787 0.3723 0.3762 112,161 +0.00(+0.51%)
Apr 09, 2002 0.3670 0.3742 0.3670 0.3742 71,269 +0.01(+1.39%)
Apr 08, 2002 0.3661 0.3691 0.3657 0.3691 31,545 +0.00(+0.58%)
Apr 05, 2002 0.3680 0.3680 0.3659 0.3670 18,693 -0.00(-0.52%)
Apr 04, 2002 0.3691 0.3706 0.3680 0.3689 75,942 +0.00(+0.06%)
Apr 03, 2002 0.3706 0.3721 0.3680 0.3687 38,555 -0.00(-0.12%)
Apr 02, 2002 0.3623 0.3691 0.3623 0.3691 3,154,553 +0.01(+1.47%)
Apr 01, 2002 0.3687 0.3702 0.3638 0.3638 175,252 -0.01(-2.02%)
Mar 29, 2002 0.3680 0.3712 0.3680 0.3712 59,586 +0.00(+0.00%)
Mar 28, 2002 0.3680 0.3712 0.3680 0.3712 59,586 +0.00(+0.58%)
Mar 27, 2002 0.3689 0.3691 0.3680 0.3691 2,687,212 +0.00(+0.58%)
Mar 26, 2002 0.3683 0.3683 0.3670 0.3670 24,535 +0.00(+0.23%)
Mar 25, 2002 0.3653 0.3661 0.3642 0.3661 77,111 +0.00(+0.23%)
Mar 22, 2002 0.3661 0.3668 0.3635 0.3653 120,340 -0.00(-0.18%)
Mar 21, 2002 0.3499 0.3659 0.3499 0.3659 181,094 +0.01(+3.95%)
Mar 20, 2002 0.3494 0.3526 0.3494 0.3520 32,713 +0.00(+0.92%)
Mar 19, 2002 0.3456 0.3499 0.3456 0.3488 29,208 +0.00(+1.24%)
Mar 18, 2002 0.3432 0.3456 0.3432 0.3445 57,249 +0.00(+0.63%)
Mar 15, 2002 0.3464 0.3464 0.3415 0.3424 132,023 -0.01(-1.54%)
Mar 14, 2002 0.3513 0.3528 0.3466 0.3477 158,896 -0.00(-0.43%)
Mar 13, 2002 0.3565 0.3576 0.3475 0.3492 301,435 -0.01(-1.92%)
Mar 12, 2002 0.3657 0.3657 0.3558 0.3561 403,081 -0.01(-2.23%)
Mar 11, 2002 0.3644 0.3659 0.3638 0.3642 29,208 -0.00(-0.06%)
Mar 08, 2002 0.3700 0.3700 0.3633 0.3644 102,815 -0.00(-1.22%)
Mar 07, 2002 0.3704 0.3730 0.3680 0.3689 5,958,601 -0.00(-0.06%)
Mar 06, 2002 0.3659 0.3721 0.3659 0.3691 183,431 +0.00(+1.23%)
Mar 05, 2002 0.3631 0.3659 0.3625 0.3646 233,670 +0.00(+0.24%)
Mar 04, 2002 0.3616 0.3655 0.3616 0.3638 398,408 +0.00(+0.53%)
Mar 01, 2002 0.3593 0.3625 0.3584 0.3618 79,448 +0.00(+0.96%)
Feb 28, 2002 0.3563 0.3614 0.3563 0.3584 622,732 +0.01(+2.76%)
Feb 27, 2002 0.3449 0.3499 0.3449 0.3488 290,919 +0.00(+0.93%)
Feb 26, 2002 0.3499 0.3499 0.3454 0.3456 539,779 -0.00(-0.92%)
Feb 25, 2002 0.3466 0.3488 0.3449 0.3488 706,853 -0.00(-0.55%)
Feb 22, 2002 0.3578 0.3578 0.3503 0.3507 271,057 -0.01(-2.56%)
Feb 21, 2002 0.3616 0.3616 0.3576 0.3599 622,732 -0.00(-0.77%)
Feb 20, 2002 0.3616 0.3627 0.3552 0.3627 511,738 +0.00(+0.30%)
Feb 19, 2002 0.3605 0.3633 0.3605 0.3616 725,547 -0.00(-0.12%)
Feb 18, 2002 0.3638 0.3659 0.3595 0.3620 605,206 +0.00(+0.00%)
Feb 15, 2002 0.3638 0.3659 0.3595 0.3620 350,505 +0.00(+0.12%)
Feb 14, 2002 0.3595 0.3642 0.3595 0.3616 774,618 +0.00(+0.00%)
Feb 13, 2002 0.3509 0.3635 0.3509 0.3616 552,631 +0.01(+2.67%)
Feb 12, 2002 0.3499 0.3526 0.3445 0.3522 178,758 +0.00(+0.67%)
Feb 11, 2002 0.3441 0.3531 0.3441 0.3499 414,765 +0.01(+1.87%)
Feb 08, 2002 0.3338 0.3496 0.3327 0.3434 540,947 +0.02(+6.08%)
Feb 07, 2002 0.3049 0.3338 0.3049 0.3237 417,102 +0.02(+7.84%)
Feb 06, 2002 0.3049 0.3049 0.2985 0.3002 1,622,842 -0.00(-1.54%)
Feb 05, 2002 0.3081 0.3081 0.3006 0.3049 3,154,553 -0.01(-1.72%)
Feb 04, 2002 0.3306 0.3306 0.3066 0.3103 239,512 -0.02(-6.15%)
Feb 01, 2002 0.3312 0.3338 0.3295 0.3306 1,862,355 -0.00(-0.26%)
Jan 31, 2002 0.3344 0.3445 0.3295 0.3314 268,721 -0.00(-1.02%)
Jan 30, 2002 0.3332 0.3582 0.3295 0.3349 493,045 -0.01(-2.61%)
Jan 29, 2002 0.3372 0.3623 0.3372 0.3439 386,724 +0.01(+1.97%)
Jan 28, 2002 0.3419 0.3419 0.3372 0.3372 51,407 -0.01(-1.50%)
Jan 25, 2002 0.3338 0.3424 0.3289 0.3424 246,522 +0.01(+1.91%)
Jan 24, 2002 0.3359 0.3415 0.3351 0.3359 243,017 -0.00(-0.70%)
Jan 23, 2002 0.3327 0.3392 0.3274 0.3383 521,085 +0.01(+1.67%)
Jan 22, 2002 0.3426 0.3541 0.3327 0.3327 241,849 -0.01(-2.87%)
Jan 21, 2002 0.3389 0.3434 0.3389 0.3426 410,091 +0.00(+0.00%)
Jan 18, 2002 0.3389 0.3434 0.3389 0.3426 410,091 +0.00(+0.88%)
Jan 17, 2002 0.3332 0.3415 0.3332 0.3396 417,102 +0.00(+1.28%)
Jan 16, 2002 0.3227 0.3364 0.3220 0.3353 774,618 +0.01(+3.77%)
Jan 15, 2002 0.3113 0.3263 0.3113 0.3231 397,240 +0.01(+3.42%)
Jan 14, 2002 0.3032 0.3135 0.3032 0.3124 6,425,942 +0.01(+2.74%)
Jan 11, 2002 0.3066 0.3096 0.3038 0.3041 114,498 -0.00(-1.32%)
Jan 10, 2002 0.3167 0.3188 0.3081 0.3081 274,563 +0.00(+0.42%)
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.