Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.033 4.091 4.033 4.038 832,031 -0.02(-0.47%)
Nov 29, 2005 3.963 4.059 3.948 4.057 397,170 +0.10(+2.63%)
Nov 28, 2005 3.953 3.968 3.933 3.953 402,352 -0.02(-0.51%)
Nov 25, 2005 3.981 3.988 3.962 3.973 143,697 -0.01(-0.32%)
Nov 23, 2005 3.990 3.998 3.966 3.986 265,722 +0.00(+0.11%)
Nov 22, 2005 3.927 3.982 3.902 3.982 632,739 +0.06(+1.41%)
Nov 21, 2005 3.921 3.952 3.911 3.927 226,146 +0.02(+0.54%)
Nov 18, 2005 3.927 3.927 3.894 3.905 561,126 -0.01(-0.14%)
Nov 17, 2005 3.847 3.923 3.846 3.911 491,397 +0.06(+1.66%)
Nov 16, 2005 3.881 3.887 3.805 3.847 954,998 -0.03(-0.88%)
Nov 15, 2005 3.960 3.962 3.853 3.881 873,020 -0.08(-1.96%)
Nov 14, 2005 4.001 4.002 3.955 3.958 418,842 +0.00(+0.08%)
Nov 11, 2005 3.950 3.967 3.925 3.955 646,873 +0.02(+0.40%)
Nov 10, 2005 4.034 4.037 3.927 3.939 766,071 -0.09(-2.16%)
Nov 09, 2005 4.054 4.068 4.006 4.026 2,244,034 +0.08(+2.07%)
Nov 08, 2005 3.920 3.960 3.904 3.945 282,212 +0.03(+0.73%)
Nov 07, 2005 3.932 3.942 3.883 3.916 510,243 +0.01(+0.27%)
Nov 04, 2005 3.884 3.919 3.842 3.905 598,817 +0.05(+1.18%)
Nov 03, 2005 3.780 3.862 3.775 3.860 543,223 +0.11(+2.97%)
Nov 02, 2005 4.033 3.775 3.658 3.748 1,103,878 +0.05(+1.41%)
Nov 01, 2005 3.701 3.714 3.656 3.696 546,992 -0.00(-0.11%)
Oct 31, 2005 3.685 3.725 3.620 3.701 456,533 +0.02(+0.49%)
Oct 28, 2005 3.583 3.691 3.576 3.683 333,566 +0.09(+2.45%)
Oct 27, 2005 3.619 3.608 3.399 3.594 1,276,786 -0.02(-0.67%)
Oct 26, 2005 3.730 3.730 3.571 3.619 905,999 -0.11(-2.96%)
Oct 25, 2005 3.746 3.757 3.693 3.729 570,078 -0.00(-0.03%)
Oct 24, 2005 3.726 3.742 3.694 3.730 710,006 +0.00(+0.09%)
Oct 21, 2005 3.737 3.765 3.616 3.727 924,845 -0.03(-0.87%)
Oct 20, 2005 3.863 3.965 3.746 3.760 523,435 -0.10(-2.66%)
Oct 19, 2005 3.832 3.874 3.683 3.863 1,070,898 +0.03(+0.83%)
Oct 18, 2005 3.874 3.883 3.808 3.831 511,185 -0.04(-1.10%)
Oct 17, 2005 3.826 3.895 3.818 3.874 462,187 +0.05(+1.39%)
Oct 14, 2005 3.950 3.963 3.783 3.821 1,274,430 -0.12(-2.94%)
Oct 13, 2005 4.122 4.122 3.863 3.936 649,229 -0.20(-4.90%)
Oct 12, 2005 4.162 4.222 4.126 4.139 1,677,254 -0.02(-0.46%)
Oct 11, 2005 4.054 4.187 4.034 4.158 587,510 +0.09(+2.30%)
Oct 10, 2005 4.213 4.141 4.033 4.065 316,605 +0.06(+1.46%)
Oct 07, 2005 3.895 4.033 3.895 4.006 387,747 +0.14(+3.51%)
Oct 06, 2005 4.030 4.030 3.867 3.870 488,570 -0.16(-3.95%)
Oct 05, 2005 4.059 4.081 3.992 4.030 245,463 -0.01(-0.34%)
Oct 04, 2005 4.104 4.104 4.043 4.043 366,074 -0.07(-1.78%)
Oct 03, 2005 4.096 4.124 4.029 4.117 448,524 +0.06(+1.46%)
Sep 30, 2005 4.050 4.153 4.022 4.057 1,127,435 +0.06(+1.43%)
Sep 29, 2005 3.865 4.020 3.865 4.000 978,555 +0.13(+3.26%)
Sep 28, 2005 3.779 3.874 3.730 3.874 417,429 +0.10(+2.67%)
Sep 27, 2005 3.850 3.850 3.732 3.773 349,585 -0.06(-1.66%)
Sep 26, 2005 3.842 3.935 3.793 3.836 686,920 +0.12(+3.11%)
Sep 23, 2005 3.721 3.783 3.571 3.721 442,399 +0.12(+3.42%)
Sep 22, 2005 3.620 3.621 3.457 3.598 804,705 -0.08(-2.31%)
Sep 21, 2005 3.744 3.746 3.651 3.683 429,207 -0.06(-1.64%)
Sep 20, 2005 3.761 3.864 3.717 3.744 540,396 -0.01(-0.17%)
Sep 19, 2005 3.810 3.994 3.702 3.750 402,352 -0.04(-1.09%)
Sep 16, 2005 3.858 3.874 3.775 3.792 430,620 -0.05(-1.35%)
Sep 15, 2005 3.917 3.953 3.829 3.844 576,202 -0.07(-1.87%)
Sep 14, 2005 3.821 3.980 3.821 3.917 1,291,391 +0.10(+2.53%)
Sep 13, 2005 3.683 3.874 3.683 3.821 1,028,496 +0.15(+3.99%)
Sep 12, 2005 3.706 3.706 3.663 3.674 327,441 -0.02(-0.57%)
Sep 09, 2005 3.648 3.695 3.648 3.695 520,137 +0.06(+1.60%)
Sep 08, 2005 3.663 3.670 3.623 3.637 319,903 -0.01(-0.38%)
Sep 07, 2005 3.680 3.692 3.630 3.651 567,251 +0.04(+1.18%)
Sep 06, 2005 3.469 3.608 3.469 3.608 804,234 +0.11(+3.22%)
Sep 02, 2005 3.475 3.548 3.423 3.496 384,449 +0.01(+0.15%)
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.