Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.6823 0.6823 0.6706 0.6710 61,907 -0.01(-1.29%)
Mar 30, 2004 0.6881 0.6881 0.6798 0.6798 273,326 -0.01(-1.03%)
Mar 29, 2004 0.6806 0.6902 0.6733 0.6868 1,638,788 -0.00(-0.68%)
Mar 26, 2004 0.7009 0.7061 0.6913 0.6915 38,545 -0.01(-1.37%)
Mar 25, 2004 0.6958 0.7033 0.6958 0.7012 31,537 +0.01(+0.77%)
Mar 24, 2004 0.6913 0.6992 0.6900 0.6958 56,066 +0.00(+0.12%)
Mar 23, 2004 0.6965 0.6965 0.6950 0.6950 21,025 -0.00(-0.34%)
Mar 22, 2004 0.7009 0.7018 0.6973 0.6973 162,360 -0.00(-0.49%)
Mar 19, 2004 0.7001 0.7061 0.7001 0.7007 96,949 +0.00(+0.06%)
Mar 18, 2004 0.6924 0.7003 0.6924 0.7003 25,697 +0.01(+1.46%)
Mar 17, 2004 0.6873 0.6937 0.6873 0.6902 33,873 +0.00(+0.44%)
Mar 16, 2004 0.6892 0.6941 0.6870 0.6873 30,369 -0.00(-0.03%)
Mar 15, 2004 0.7063 0.7063 0.6851 0.6875 64,243 +0.00(+0.06%)
Mar 12, 2004 0.6905 0.6920 0.6860 0.6870 29,201 -0.00(-0.47%)
Mar 11, 2004 0.6870 0.6960 0.6870 0.6902 58,403 -0.00(-0.28%)
Mar 10, 2004 0.7042 0.7042 0.6922 0.6922 70,083 -0.01(-1.67%)
Mar 09, 2004 0.7170 0.7224 0.6935 0.7039 252,301 -0.01(-1.82%)
Mar 08, 2004 0.7249 0.7262 0.7153 0.7170 135,495 -0.01(-1.24%)
Mar 05, 2004 0.7209 0.7294 0.7209 0.7260 117,974 +0.01(+1.47%)
Mar 04, 2004 0.7099 0.7157 0.7052 0.7155 135,495 +0.00(+0.33%)
Mar 03, 2004 0.7063 0.7134 0.7059 0.7131 218,427 +0.00(+0.51%)
Mar 02, 2004 0.7003 0.7095 0.7003 0.7095 830,490 +0.01(+1.56%)
Mar 01, 2004 0.7031 0.7057 0.6986 0.6986 67,747 -0.00(-0.31%)
Feb 27, 2004 0.6892 0.7007 0.6879 0.7007 22,193 +0.01(+1.68%)
Feb 26, 2004 0.6849 0.6892 0.6832 0.6892 128,486 -0.00(-0.22%)
Feb 25, 2004 0.6898 0.6907 0.6866 0.6907 95,780 +0.00(+0.12%)
Feb 24, 2004 0.6913 0.6941 0.6890 0.6898 47,890 -0.00(-0.22%)
Feb 23, 2004 0.6881 0.6913 0.6853 0.6913 108,629 +0.00(+0.47%)
Feb 20, 2004 0.6913 0.6913 0.6838 0.6881 28,033 -0.01(-0.74%)
Feb 19, 2004 0.6915 0.6935 0.6896 0.6932 31,537 -0.00(-0.03%)
Feb 18, 2004 0.7080 0.7080 0.6926 0.6935 60,739 -0.01(-2.11%)
Feb 17, 2004 0.7084 0.7159 0.7080 0.7084 38,545 -0.00(-0.15%)
Feb 13, 2004 0.6986 0.7119 0.6986 0.7095 117,974 +0.01(+1.97%)
Feb 12, 2004 0.6947 0.6997 0.6945 0.6958 57,234 +0.00(+0.18%)
Feb 11, 2004 0.6920 0.6999 0.6806 0.6945 127,318 +0.00(+0.37%)
Feb 10, 2004 0.6783 0.6930 0.6783 0.6920 262,813 +0.01(+2.05%)
Feb 09, 2004 0.6596 0.6787 0.6596 0.6780 207,914 +0.02(+2.86%)
Feb 06, 2004 0.6532 0.6592 0.6528 0.6592 53,730 +0.01(+1.48%)
Feb 05, 2004 0.6442 0.6502 0.6442 0.6496 68,915 +0.01(+1.13%)
Feb 04, 2004 0.6346 0.6427 0.6346 0.6423 502,265 +0.01(+0.91%)
Feb 03, 2004 0.6400 0.6402 0.6365 0.6365 103,957 -0.00(-0.37%)
Feb 02, 2004 0.6400 0.6408 0.6357 0.6389 124,982 +0.00(+0.10%)
Jan 30, 2004 0.6370 0.6400 0.6363 0.6382 171,704 +0.00(+0.07%)
Jan 29, 2004 0.6380 0.6406 0.6363 0.6378 116,806 -0.00(-0.73%)
Jan 28, 2004 0.6496 0.6515 0.6425 0.6425 934,448 -0.01(-1.09%)
Jan 27, 2004 0.6541 0.6560 0.6485 0.6496 182,217 -0.00(-0.39%)
Jan 26, 2004 0.6618 0.6618 0.6521 0.6521 628,416 -0.01(-1.46%)
Jan 23, 2004 0.6577 0.6618 0.6530 0.6618 206,746 +0.00(+0.49%)
Jan 22, 2004 0.6517 0.6588 0.6513 0.6586 32,705 +0.01(+1.05%)
Jan 21, 2004 0.6605 0.6605 0.6498 0.6517 237,116 -0.01(-0.98%)
Jan 20, 2004 0.6534 0.6581 0.6507 0.6581 476,568 +0.01(+1.55%)
Jan 16, 2004 0.6500 0.6528 0.6481 0.6481 67,747 -0.00(-0.26%)
Jan 15, 2004 0.6449 0.6517 0.6408 0.6498 137,831 +0.00(+0.66%)
Jan 14, 2004 0.6468 0.6468 0.6434 0.6455 115,637 -0.00(-0.23%)
Jan 13, 2004 0.6447 0.6524 0.6447 0.6470 121,478 +0.00(+0.20%)
Jan 12, 2004 0.6451 0.6459 0.6423 0.6457 28,033 -0.00(-0.43%)
Jan 09, 2004 0.6635 0.6654 0.6427 0.6485 186,889 +0.00(+0.00%)
Jan 08, 2004 0.6528 0.6539 0.6432 0.6485 595,710 -0.00(-0.69%)
Jan 07, 2004 0.6614 0.6614 0.6509 0.6530 700,836 -0.01(-0.94%)
Jan 06, 2004 0.6646 0.6652 0.6528 0.6592 540,811 -0.00(-0.65%)
Jan 05, 2004 0.6783 0.6860 0.6633 0.6635 544,316 -0.01(-2.02%)
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.