Gildan Activewear (NY: GIL )

37.09 +0.48 (+1.31%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.432 2.511 2.429 2.511 452,736 +0.08(+3.09%)
Jul 28, 2005 2.414 2.456 2.414 2.436 915,988 -0.00(-0.14%)
Jul 27, 2005 2.452 2.480 2.409 2.439 1,521,780 -0.07(-2.86%)
Jul 26, 2005 2.512 2.516 2.496 2.511 265,216 -0.00(-0.03%)
Jul 25, 2005 2.535 2.535 2.492 2.512 478,440 -0.02(-0.71%)
Jul 22, 2005 2.514 2.531 2.491 2.530 275,731 +0.01(+0.44%)
Jul 21, 2005 2.545 2.546 2.500 2.519 416,517 -0.01(-0.44%)
Jul 20, 2005 2.508 2.533 2.506 2.530 427,617 +0.01(+0.48%)
Jul 19, 2005 2.469 2.528 2.462 2.518 634,999 +0.06(+2.33%)
Jul 18, 2005 2.456 2.480 2.428 2.461 647,267 +0.00(+0.17%)
Jul 15, 2005 2.481 2.487 2.449 2.456 651,941 -0.05(-2.01%)
Jul 14, 2005 2.527 2.536 2.486 2.507 1,375,151 -0.04(-1.45%)
Jul 13, 2005 2.578 2.628 2.510 2.544 2,002,557 +0.04(+1.78%)
Jul 12, 2005 2.444 2.499 2.444 2.499 424,696 +0.07(+2.93%)
Jul 11, 2005 2.445 2.465 2.427 2.428 360,436 -0.00(-0.18%)
Jul 08, 2005 2.422 2.465 2.418 2.432 308,445 +0.01(+0.42%)
Jul 07, 2005 2.384 2.422 2.356 2.422 358,684 +0.04(+1.62%)
Jul 06, 2005 2.373 2.444 2.373 2.384 787,470 +0.06(+2.47%)
Jul 05, 2005 2.294 2.332 2.294 2.326 1,258,316 +0.03(+1.42%)
Jul 01, 2005 2.247 2.307 2.243 2.294 292,672 +0.04(+1.71%)
Jun 30, 2005 2.225 2.272 2.224 2.255 483,698 +0.04(+1.89%)
Jun 29, 2005 2.224 2.224 2.172 2.213 550,878 +0.00(+0.04%)
Jun 28, 2005 2.186 2.217 2.176 2.213 307,276 +0.03(+1.21%)
Jun 27, 2005 2.173 2.197 2.150 2.186 327,723 +0.01(+0.59%)
Jun 24, 2005 2.162 2.187 2.150 2.173 194,530 +0.01(+0.36%)
Jun 23, 2005 2.140 2.190 2.135 2.165 472,598 +0.03(+1.57%)
Jun 22, 2005 2.157 2.157 2.106 2.132 353,426 -0.02(-1.07%)
Jun 21, 2005 2.172 2.172 2.151 2.155 267,552 -0.02(-0.87%)
Jun 20, 2005 2.186 2.186 2.150 2.174 225,492 -0.01(-0.63%)
Jun 17, 2005 2.178 2.189 2.173 2.188 521,085 +0.01(+0.43%)
Jun 16, 2005 2.148 2.188 2.142 2.178 429,953 +0.04(+1.76%)
Jun 15, 2005 2.131 2.161 2.131 2.141 318,960 +0.02(+1.05%)
Jun 14, 2005 2.106 2.124 2.102 2.118 187,520 +0.01(+0.69%)
Jun 13, 2005 2.090 2.104 2.084 2.104 497,718 +0.02(+0.74%)
Jun 10, 2005 2.129 2.161 2.075 2.088 225,492 -0.04(-2.05%)
Jun 09, 2005 2.087 2.133 2.063 2.132 262,295 +0.04(+2.13%)
Jun 08, 2005 2.154 2.165 2.036 2.088 1,465,114 -0.06(-2.71%)
Jun 07, 2005 2.161 2.161 2.140 2.146 917,157 -0.02(-0.75%)
Jun 06, 2005 2.167 2.187 2.144 2.162 782,212 -0.01(-0.32%)
Jun 03, 2005 2.200 2.220 2.165 2.169 539,195 -0.02(-0.86%)
Jun 02, 2005 2.127 2.204 2.127 2.188 1,335,427 +0.04(+1.87%)
Jun 01, 2005 2.170 2.189 2.127 2.147 609,296 +1.06(+97.91%)
May 31, 2005 1.037 1.092 1.033 1.085 2,516,632 +0.05(+5.10%)
May 27, 2005 0.9993 1.050 0.9993 1.032 1,578,445 +0.03(+3.50%)
May 26, 2005 1.001 1.003 0.9937 0.9976 391,398 -0.00(-0.26%)
May 25, 2005 1.003 1.007 0.9926 1.000 442,805 +0.00(+0.00%)
May 24, 2005 1.004 1.004 0.9886 1.000 538,610 -0.01(-0.57%)
May 23, 2005 0.9864 1.021 0.9824 1.006 772,281 +0.02(+1.97%)
May 20, 2005 0.9909 0.9909 0.9757 0.9864 414,765 -0.00(-0.24%)
May 19, 2005 0.9798 0.9892 0.9781 0.9888 364,526 -2.92(-74.69%)
May 18, 2005 3.887 3.922 3.873 3.906 5,729,604 +0.02(+0.48%)
May 17, 2005 3.873 3.893 3.860 3.888 4,327,580 +0.02(+0.55%)
May 16, 2005 3.899 3.902 3.864 3.866 3,121,839 -0.03(-0.73%)
May 13, 2005 3.923 3.927 3.858 3.894 10,234,774 -0.07(-1.66%)
May 12, 2005 3.964 3.992 3.929 3.960 14,179,134 -0.00(-0.09%)
May 11, 2005 3.985 3.985 3.944 3.964 19,329,236 -0.02(-0.54%)
May 10, 2005 3.864 3.985 3.864 3.985 13,739,834 +0.11(+2.87%)
May 09, 2005 3.840 3.874 3.822 3.874 5,860,459 +0.01(+0.38%)
May 06, 2005 3.937 3.941 3.852 3.859 14,824,065 -0.04(-0.90%)
May 05, 2005 3.852 3.989 3.766 3.894 19,301,194 +0.11(+2.87%)
May 04, 2005 3.710 3.811 3.710 3.786 6,682,980 +0.08(+2.17%)
May 03, 2005 3.639 3.706 3.639 3.705 8,524,305 +0.07(+1.81%)
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.