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

Gildan Activewear (NY: GIL )

35.72 +0.83 (+2.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Dec 31, 2002 0.5007 0.5033 0.4979 0.5009 157,727 +0.00(+0.04%)
Dec 30, 2002 0.4894 0.5018 0.4894 0.5007 373,873 +0.01(+2.41%)
Dec 27, 2002 0.4977 0.4977 0.4847 0.4889 236,007 -0.01(-2.18%)
Dec 26, 2002 0.4889 0.5016 0.4889 0.4998 63,091 +0.01(+1.43%)
Dec 24, 2002 0.4966 0.4975 0.4924 0.4928 157,727 -0.01(-1.24%)
Dec 23, 2002 0.5007 0.5009 0.4986 0.4990 163,569 +0.00(+0.26%)
Dec 20, 2002 0.4954 0.4988 0.4945 0.4977 186,936 +0.00(+0.22%)
Dec 19, 2002 0.4932 0.4981 0.4926 0.4966 289,751 +0.00(+0.69%)
Dec 18, 2002 0.5093 0.5093 0.4885 0.4932 755,924 -0.02(-3.35%)
Dec 17, 2002 0.5084 0.5120 0.5084 0.5103 155,390 +0.00(+0.55%)
Dec 16, 2002 0.5063 0.5099 0.5026 0.5076 294,425 -0.00(-0.17%)
Dec 13, 2002 0.5178 0.5178 0.4996 0.5084 6,357,009 -0.01(-1.61%)
Dec 12, 2002 0.5007 0.5191 0.5007 0.5168 359,852 +0.02(+3.25%)
Dec 11, 2002 0.5018 0.5039 0.5001 0.5005 121,508 -0.00(-0.26%)
Dec 10, 2002 0.4868 0.5018 0.4864 0.5018 332,980 +0.01(+2.76%)
Dec 09, 2002 0.5007 0.5028 0.4881 0.4883 244,185 -0.00(-0.31%)
Dec 06, 2002 0.4936 0.5003 0.4889 0.4898 339,990 -0.00(-0.74%)
Dec 05, 2002 0.5028 0.5082 0.4891 0.4934 489,540 -0.01(-1.41%)
Dec 04, 2002 0.4740 0.5005 0.4740 0.5005 439,300 +0.01(+2.99%)
Dec 03, 2002 0.4789 0.4900 0.4789 0.4859 282,741 +0.01(+1.84%)
Dec 02, 2002 0.4716 0.4772 0.4716 0.4772 209,135 +0.01(+1.64%)
Nov 29, 2002 0.4560 0.4703 0.4560 0.4695 142,539 +0.02(+4.18%)
Nov 27, 2002 0.4376 0.4506 0.4376 0.4506 107,488 +0.02(+3.49%)
Nov 26, 2002 0.4284 0.4412 0.4267 0.4354 120,340 +0.01(+1.75%)
Nov 25, 2002 0.4215 0.4284 0.4215 0.4280 102,815 +0.01(+1.94%)
Nov 22, 2002 0.4429 0.4429 0.4194 0.4198 375,041 -0.03(-5.76%)
Nov 21, 2002 0.4451 0.4504 0.4444 0.4455 130,855 -0.00(-0.38%)
Nov 20, 2002 0.4504 0.4549 0.4472 0.4472 91,131 -0.00(-0.95%)
Nov 19, 2002 0.4581 0.4596 0.4515 0.4515 43,229 -0.01(-1.40%)
Nov 18, 2002 0.4643 0.4643 0.4579 0.4579 66,596 -0.00(-0.93%)
Nov 15, 2002 0.4697 0.4697 0.4588 0.4622 88,794 -0.01(-1.82%)
Nov 14, 2002 0.4633 0.4707 0.4613 0.4707 212,640 +0.01(+2.80%)
Nov 13, 2002 0.4494 0.4586 0.4494 0.4579 1,535,216 +0.01(+1.90%)
Nov 12, 2002 0.4511 0.4519 0.4494 0.4494 563,146 -0.00(-0.66%)
Nov 11, 2002 0.4611 0.4611 0.4523 0.4523 354,011 -0.01(-1.90%)
Nov 08, 2002 0.4671 0.4671 0.4590 0.4611 199,788 -0.00(-0.78%)
Nov 07, 2002 0.4665 0.4665 0.4630 0.4648 18,693 -0.00(-0.46%)
Nov 06, 2002 0.4729 0.4735 0.4669 0.4669 254,701 -0.01(-1.13%)
Nov 05, 2002 0.4765 0.4765 0.4722 0.4722 35,050 -0.00(-0.81%)
Nov 04, 2002 0.4729 0.4857 0.4729 0.4761 295,593 +0.00(+0.91%)
Nov 01, 2002 0.4686 0.4772 0.4686 0.4718 56,080 -0.00(-0.23%)
Oct 31, 2002 0.4718 0.4750 0.4682 0.4729 58,417 +0.01(+1.38%)
Oct 30, 2002 0.4613 0.4671 0.4613 0.4665 82,953 +0.01(+1.16%)
Oct 29, 2002 0.4618 0.4624 0.4571 0.4611 164,737 -0.00(-0.46%)
Oct 28, 2002 0.4596 0.4650 0.4590 0.4633 59,586 +0.01(+1.93%)
Oct 25, 2002 0.4444 0.4577 0.4429 0.4545 107,488 +0.01(+2.26%)
Oct 24, 2002 0.4459 0.4472 0.4438 0.4444 94,636 -0.00(-0.29%)
Oct 23, 2002 0.4451 0.4461 0.4438 0.4457 9,346 +0.00(+0.39%)
Oct 22, 2002 0.4436 0.4461 0.4423 0.4440 105,151 +0.00(+0.00%)
Oct 21, 2002 0.4472 0.4472 0.4387 0.4440 135,528 -0.00(-0.53%)
Oct 18, 2002 0.4453 0.4466 0.4440 0.4464 106,320 +0.00(+0.58%)
Oct 17, 2002 0.4380 0.4464 0.4380 0.4438 154,222 +0.01(+1.67%)
Oct 16, 2002 0.4269 0.4406 0.4205 0.4365 210,303 +0.01(+2.67%)
Oct 15, 2002 0.4211 0.4269 0.4168 0.4252 466,172 +0.00(+0.56%)
Oct 14, 2002 0.4226 0.4269 0.4226 0.4228 26,872 +0.00(+0.46%)
Oct 11, 2002 0.4213 0.4241 0.4119 0.4209 28,975,160 +0.00(+1.13%)
Oct 10, 2002 0.4181 0.4181 0.4091 0.4162 146,044 -0.00(-0.97%)
Oct 09, 2002 0.4333 0.4376 0.4149 0.4203 199,788 -0.01(-2.92%)
Oct 08, 2002 0.4320 0.4378 0.4320 0.4329 239,512 +0.00(+0.85%)
Oct 07, 2002 0.4297 0.4299 0.4290 0.4292 46,734 -0.00(-0.40%)
Oct 04, 2002 0.4397 0.4397 0.4301 0.4309 197,451 -0.01(-1.52%)
Oct 03, 2002 0.4446 0.4470 0.4376 0.4376 272,226 -0.01(-1.59%)
Oct 02, 2002 0.4494 0.4494 0.4440 0.4446 406,586 -0.01(-1.98%)
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.