Gildan Activewear (NY: GIL )

46.34 +0.24 (+0.52%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.032 4.091 4.032 4.038 832,118 -0.02(-0.47%)
Nov 29, 2005 3.962 4.059 3.947 4.057 397,211 +0.10(+2.63%)
Nov 28, 2005 3.953 3.968 3.933 3.953 402,394 -0.02(-0.51%)
Nov 25, 2005 3.980 3.988 3.961 3.973 143,712 -0.01(-0.32%)
Nov 23, 2005 3.990 3.997 3.966 3.986 265,750 +0.00(+0.11%)
Nov 22, 2005 3.926 3.981 3.902 3.981 632,806 +0.06(+1.41%)
Nov 21, 2005 3.921 3.952 3.910 3.926 226,170 +0.02(+0.54%)
Nov 18, 2005 3.926 3.926 3.893 3.905 561,185 -0.01(-0.14%)
Nov 17, 2005 3.847 3.923 3.846 3.910 491,449 +0.06(+1.65%)
Nov 16, 2005 3.881 3.887 3.804 3.847 955,099 -0.03(-0.87%)
Nov 15, 2005 3.959 3.961 3.853 3.881 873,112 -0.08(-1.96%)
Nov 14, 2005 4.001 4.002 3.955 3.958 418,886 +0.00(+0.08%)
Nov 11, 2005 3.950 3.967 3.924 3.955 646,941 +0.02(+0.40%)
Nov 10, 2005 4.033 4.037 3.926 3.939 766,152 -0.09(-2.16%)
Nov 09, 2005 4.054 4.067 4.006 4.026 2,244,270 +0.08(+2.07%)
Nov 08, 2005 3.920 3.959 3.904 3.944 282,241 +0.03(+0.73%)
Nov 07, 2005 3.932 3.941 3.883 3.916 510,297 +0.01(+0.27%)
Nov 04, 2005 3.884 3.919 3.841 3.905 598,880 +0.05(+1.18%)
Nov 03, 2005 3.780 3.862 3.775 3.859 543,280 +0.11(+2.97%)
Nov 02, 2005 4.032 3.775 3.658 3.748 1,103,994 +0.05(+1.41%)
Nov 01, 2005 3.700 3.714 3.656 3.696 547,049 -0.00(-0.11%)
Oct 31, 2005 3.684 3.725 3.620 3.700 456,581 +0.02(+0.49%)
Oct 28, 2005 3.582 3.691 3.576 3.682 333,601 +0.09(+2.45%)
Oct 27, 2005 3.619 3.608 3.399 3.594 1,276,920 -0.02(-0.67%)
Oct 26, 2005 3.730 3.730 3.571 3.619 906,095 -0.11(-2.96%)
Oct 25, 2005 3.746 3.756 3.693 3.729 570,138 -0.00(-0.03%)
Oct 24, 2005 3.726 3.742 3.694 3.730 710,081 +0.00(+0.09%)
Oct 21, 2005 3.736 3.765 3.615 3.727 924,943 -0.03(-0.87%)
Oct 20, 2005 3.863 3.964 3.746 3.760 523,490 -0.10(-2.66%)
Oct 19, 2005 3.832 3.873 3.682 3.863 1,071,011 +0.03(+0.83%)
Oct 18, 2005 3.873 3.883 3.807 3.831 511,239 -0.04(-1.10%)
Oct 17, 2005 3.825 3.894 3.818 3.873 462,235 +0.05(+1.39%)
Oct 14, 2005 3.950 3.962 3.783 3.820 1,274,564 -0.12(-2.94%)
Oct 13, 2005 4.121 4.121 3.863 3.936 649,297 -0.20(-4.90%)
Oct 12, 2005 4.162 4.221 4.126 4.138 1,677,431 -0.02(-0.46%)
Oct 11, 2005 4.054 4.186 4.033 4.158 587,572 +0.09(+2.30%)
Oct 10, 2005 4.213 4.141 4.032 4.064 316,638 +0.06(+1.46%)
Oct 07, 2005 3.894 4.032 3.894 4.006 387,788 +0.14(+3.51%)
Oct 06, 2005 4.029 4.029 3.867 3.870 488,622 -0.16(-3.95%)
Oct 05, 2005 4.059 4.080 3.992 4.029 245,489 -0.01(-0.34%)
Oct 04, 2005 4.103 4.103 4.043 4.043 366,113 -0.07(-1.78%)
Oct 03, 2005 4.096 4.124 4.028 4.116 448,571 +0.06(+1.46%)
Sep 30, 2005 4.049 4.152 4.022 4.057 1,127,554 +0.06(+1.43%)
Sep 29, 2005 3.865 4.020 3.865 3.999 978,658 +0.13(+3.26%)
Sep 28, 2005 3.779 3.873 3.730 3.873 417,473 +0.10(+2.67%)
Sep 27, 2005 3.850 3.850 3.732 3.772 349,621 -0.06(-1.66%)
Sep 26, 2005 3.841 3.935 3.793 3.836 686,992 +0.12(+3.11%)
Sep 23, 2005 3.720 3.783 3.571 3.720 442,445 +0.12(+3.42%)
Sep 22, 2005 3.620 3.621 3.456 3.597 804,789 -0.08(-2.31%)
Sep 21, 2005 3.744 3.746 3.650 3.682 429,252 -0.06(-1.64%)
Sep 20, 2005 3.761 3.864 3.716 3.744 540,453 -0.01(-0.17%)
Sep 19, 2005 3.810 3.993 3.701 3.750 402,394 -0.04(-1.09%)
Sep 16, 2005 3.857 3.873 3.775 3.791 430,666 -0.05(-1.35%)
Sep 15, 2005 3.917 3.953 3.829 3.843 576,263 -0.07(-1.87%)
Sep 14, 2005 3.820 3.979 3.820 3.917 1,291,527 +0.10(+2.53%)
Sep 13, 2005 3.682 3.873 3.682 3.820 1,028,604 +0.15(+3.99%)
Sep 12, 2005 3.706 3.706 3.663 3.674 327,476 -0.02(-0.57%)
Sep 09, 2005 3.647 3.695 3.647 3.695 520,192 +0.06(+1.60%)
Sep 08, 2005 3.663 3.669 3.623 3.637 319,936 -0.01(-0.38%)
Sep 07, 2005 3.680 3.692 3.629 3.650 567,310 +0.04(+1.18%)
Sep 06, 2005 3.469 3.608 3.469 3.608 804,318 +0.11(+3.22%)
Sep 02, 2005 3.474 3.547 3.423 3.495 384,489 +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.