Gildan Activewear (NY: GIL )

46.36 +0.26 (+0.56%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.099 3.136 3.045 3.045 8,088,511 -0.07(-2.38%)
Oct 28, 2004 3.099 3.135 3.099 3.119 603,057 +0.00(+0.00%)
Oct 27, 2004 3.132 3.135 3.104 3.119 1,213,653 +0.01(+0.31%)
Oct 26, 2004 3.122 3.122 3.104 3.109 1,047,812 -0.01(-0.37%)
Oct 25, 2004 3.078 3.130 3.078 3.121 1,243,806 +0.04(+1.45%)
Oct 22, 2004 3.074 3.087 3.064 3.077 437,216 +0.01(+0.35%)
Oct 21, 2004 3.078 3.078 3.054 3.066 723,669 -0.00(-0.14%)
Oct 20, 2004 3.056 3.073 3.047 3.070 1,779,020 +0.03(+0.94%)
Oct 19, 2004 3.060 3.060 3.035 3.042 603,057 -0.01(-0.49%)
Oct 18, 2004 3.046 3.072 3.046 3.056 1,017,659 +0.01(+0.17%)
Oct 15, 2004 3.076 3.076 3.041 3.051 331,681 +0.01(+0.17%)
Oct 14, 2004 3.088 3.088 3.046 3.046 1,251,344 -0.03(-1.03%)
Oct 13, 2004 3.067 3.078 3.025 3.078 2,155,931 +0.02(+0.52%)
Oct 12, 2004 3.094 3.094 3.062 3.062 3,460,043 -0.05(-1.50%)
Oct 11, 2004 3.104 3.111 3.090 3.108 1,017,659 +0.03(+0.97%)
Oct 08, 2004 3.050 3.115 3.050 3.079 1,696,099 +0.05(+1.72%)
Oct 07, 2004 2.992 3.034 2.992 3.027 1,628,255 +0.04(+1.31%)
Oct 06, 2004 2.984 2.995 2.982 2.987 3,000,212 +0.00(+0.00%)
Oct 05, 2004 2.953 2.998 2.953 2.987 2,057,934 +0.04(+1.26%)
Oct 04, 2004 2.965 2.965 2.935 2.950 3,497,734 -0.03(-1.03%)
Oct 01, 2004 2.993 3.003 2.974 2.981 3,738,957 -0.01(-0.39%)
Sep 30, 2004 2.932 3.016 2.932 2.993 1,914,708 +0.06(+2.10%)
Sep 29, 2004 2.926 2.932 2.921 2.931 685,978 +0.00(+0.00%)
Sep 28, 2004 2.918 2.937 2.918 2.931 354,296 +0.02(+0.62%)
Sep 27, 2004 2.914 2.921 2.887 2.913 1,221,191 -0.00(-0.04%)
Sep 24, 2004 2.862 2.916 2.862 2.914 550,290 +0.06(+1.97%)
Sep 23, 2004 2.881 2.901 2.857 2.858 414,602 -0.02(-0.77%)
Sep 22, 2004 2.923 2.929 2.880 2.880 753,822 -0.02(-0.73%)
Sep 21, 2004 2.860 2.901 2.849 2.901 836,742 +0.06(+1.98%)
Sep 20, 2004 2.829 2.855 2.829 2.845 467,369 +0.02(+0.71%)
Sep 17, 2004 2.834 2.834 2.812 2.825 723,669 -0.01(-0.34%)
Sep 16, 2004 2.843 2.864 2.817 2.835 678,439 -0.01(-0.26%)
Sep 15, 2004 2.840 2.860 2.840 2.842 301,528 +0.01(+0.22%)
Sep 14, 2004 2.848 2.862 2.835 2.836 1,319,188 -0.02(-0.63%)
Sep 13, 2004 2.834 2.885 2.834 2.854 422,140 -0.00(-0.04%)
Sep 10, 2004 2.843 2.890 2.829 2.855 776,436 +0.02(+0.56%)
Sep 09, 2004 2.881 2.887 2.809 2.839 1,801,634 +0.01(+0.38%)
Sep 08, 2004 2.987 2.987 2.780 2.828 11,231,950 -0.17(-5.60%)
Sep 07, 2004 2.998 3.011 2.996 2.996 4,756,617 +0.00(+0.14%)
Sep 03, 2004 2.946 2.997 2.946 2.992 195,993 +0.04(+1.22%)
Sep 02, 2004 2.945 2.966 2.945 2.956 391,987 +0.01(+0.36%)
Sep 01, 2004 2.927 2.950 2.927 2.945 1,439,800 +0.02(+0.73%)
Aug 31, 2004 2.944 2.944 2.921 2.924 218,608 -0.02(-0.61%)
Aug 30, 2004 2.960 2.962 2.941 2.942 995,045 -0.02(-0.57%)
Aug 27, 2004 2.962 2.968 2.947 2.959 587,981 -0.00(-0.07%)
Aug 26, 2004 2.966 2.972 2.945 2.961 814,127 -0.01(-0.50%)
Aug 25, 2004 3.005 3.014 2.972 2.976 814,127 -0.04(-1.20%)
Aug 24, 2004 3.027 3.035 3.010 3.012 422,140 -0.01(-0.39%)
Aug 23, 2004 3.046 3.046 3.014 3.024 286,452 -0.03(-1.08%)
Aug 20, 2004 3.046 3.056 3.046 3.056 60,305 +0.02(+0.59%)
Aug 19, 2004 3.037 3.052 3.026 3.038 459,831 +2.28(+301.68%)
Aug 17, 2004 0.7508 0.7564 0.7471 0.7564 33,921 +0.01(+1.39%)
Aug 16, 2004 0.7498 0.7519 0.7461 0.7461 32,037 -0.00(-0.46%)
Aug 13, 2004 0.7429 0.7540 0.7429 0.7495 129,092 +0.01(+1.62%)
Aug 12, 2004 0.7394 0.7405 0.7362 0.7376 85,747 -0.00(-0.50%)
Aug 11, 2004 0.7434 0.7455 0.7386 0.7413 77,266 -0.01(-0.92%)
Aug 10, 2004 0.7482 0.7492 0.7461 0.7482 15,076 +0.00(+0.64%)
Aug 09, 2004 0.7482 0.7490 0.7423 0.7434 79,151 -0.01(-0.85%)
Aug 06, 2004 0.7498 0.7538 0.7492 0.7498 16,960 +0.00(+0.04%)
Aug 05, 2004 0.7469 0.7508 0.7466 0.7495 31,095 +0.00(+0.00%)
Aug 04, 2004 0.7429 0.7615 0.7333 0.7495 848,049 +0.03(+4.09%)
Aug 03, 2004 0.7071 0.7203 0.7055 0.7201 152,648 +0.03(+3.67%)
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.