Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.871 5.071 4.869 5.063 1,050,279 +0.16(+3.27%)
Apr 27, 2006 4.922 4.980 4.890 4.902 568,724 -0.01(-0.28%)
Apr 26, 2006 4.917 4.946 4.900 4.916 1,042,740 -0.00(-0.02%)
Apr 25, 2006 4.961 4.975 4.913 4.917 632,334 -0.04(-0.77%)
Apr 24, 2006 4.910 4.993 4.887 4.956 727,986 +0.02(+0.39%)
Apr 21, 2006 4.959 4.960 4.857 4.936 776,989 -0.02(-0.41%)
Apr 20, 2006 5.038 5.040 4.932 4.957 327,476 -0.10(-1.89%)
Apr 19, 2006 5.031 5.071 5.019 5.052 680,396 +0.02(+0.42%)
Apr 18, 2006 4.987 5.042 4.962 5.031 1,055,933 +0.05(+1.04%)
Apr 17, 2006 4.971 4.994 4.956 4.979 323,706 +0.03(+0.58%)
Apr 13, 2006 5.098 5.098 4.931 4.950 735,525 -0.15(-2.89%)
Apr 12, 2006 4.966 5.120 4.966 5.098 695,003 +0.05(+1.03%)
Apr 11, 2006 5.129 5.147 5.027 5.046 949,916 -0.07(-1.31%)
Apr 10, 2006 5.125 5.205 5.113 5.113 1,037,085 -0.00(-0.04%)
Apr 07, 2006 5.248 5.324 5.106 5.115 1,319,327 -0.12(-2.35%)
Apr 06, 2006 5.015 5.301 5.015 5.238 1,946,479 +0.32(+6.61%)
Apr 05, 2006 4.750 4.916 4.737 4.913 1,842,818 +0.17(+3.56%)
Apr 04, 2006 4.783 4.835 4.675 4.744 2,469,498 -0.09(-1.93%)
Apr 03, 2006 5.051 5.084 4.822 4.838 1,761,302 -0.20(-4.06%)
Mar 31, 2006 5.134 5.135 5.012 5.043 892,902 -0.09(-1.78%)
Mar 30, 2006 5.216 5.216 5.080 5.134 857,563 +0.02(+0.39%)
Mar 29, 2006 4.939 5.120 4.939 5.114 1,577,067 +0.19(+3.81%)
Mar 28, 2006 5.072 5.200 4.881 4.926 2,175,477 -0.16(-3.09%)
Mar 27, 2006 5.205 5.245 4.934 5.083 4,498,907 -0.19(-3.62%)
Mar 24, 2006 5.455 5.455 5.271 5.274 1,662,353 -0.16(-2.99%)
Mar 23, 2006 5.444 5.459 5.396 5.436 509,354 +0.00(+0.06%)
Mar 22, 2006 5.486 5.486 5.404 5.433 1,349,012 -0.05(-0.87%)
Mar 21, 2006 5.507 5.537 5.472 5.481 634,690 -0.01(-0.27%)
Mar 20, 2006 5.461 5.523 5.461 5.496 827,407 +0.04(+0.66%)
Mar 17, 2006 5.592 5.592 5.456 5.460 738,823 -0.06(-1.10%)
Mar 16, 2006 5.601 5.610 5.520 5.520 529,615 -0.07(-1.27%)
Mar 15, 2006 5.624 5.627 5.574 5.591 689,819 -0.02(-0.43%)
Mar 14, 2006 5.486 5.619 5.486 5.616 771,806 +0.13(+2.36%)
Mar 13, 2006 5.546 5.546 5.410 5.486 637,518 -0.06(-1.03%)
Mar 10, 2006 5.509 5.563 5.470 5.543 466,947 +0.05(+0.95%)
Mar 09, 2006 5.531 5.536 5.472 5.491 538,568 -0.02(-0.40%)
Mar 08, 2006 5.543 5.543 5.465 5.514 595,582 -0.03(-0.55%)
Mar 07, 2006 5.599 5.599 5.488 5.544 534,798 -0.07(-1.19%)
Mar 06, 2006 5.575 5.621 5.520 5.611 516,422 +0.06(+1.13%)
Mar 03, 2006 5.576 5.576 5.521 5.549 373,181 -0.03(-0.55%)
Mar 02, 2006 5.569 5.627 5.534 5.580 1,535,603 +0.02(+0.32%)
Mar 01, 2006 5.316 5.566 5.306 5.561 889,603 +0.26(+4.97%)
Feb 28, 2006 5.247 5.305 5.246 5.298 455,168 +0.05(+0.97%)
Feb 27, 2006 5.214 5.273 5.173 5.247 306,272 +0.06(+1.23%)
Feb 24, 2006 5.133 5.193 5.126 5.184 425,483 +0.06(+1.16%)
Feb 23, 2006 5.110 5.188 5.068 5.124 414,645 +0.02(+0.37%)
Feb 22, 2006 5.090 5.144 5.085 5.105 637,518 +0.01(+0.19%)
Feb 21, 2006 5.235 5.235 5.068 5.096 358,574 -0.14(-2.60%)
Feb 17, 2006 5.249 5.270 5.218 5.231 304,387 +0.01(+0.14%)
Feb 16, 2006 5.168 5.263 5.165 5.224 349,150 +0.06(+1.19%)
Feb 15, 2006 5.174 5.216 5.129 5.162 387,316 -0.01(-0.23%)
Feb 14, 2006 5.093 5.189 5.073 5.174 624,324 +0.05(+0.91%)
Feb 13, 2006 5.331 5.331 5.106 5.127 906,566 -0.20(-3.76%)
Feb 10, 2006 5.388 5.467 5.317 5.328 925,414 -0.05(-0.89%)
Feb 09, 2006 5.348 5.402 5.307 5.376 1,153,469 +0.11(+2.18%)
Feb 08, 2006 5.306 5.308 5.191 5.261 547,049 -0.05(-0.94%)
Feb 07, 2006 5.385 5.400 5.297 5.311 453,754 -0.07(-1.30%)
Feb 06, 2006 5.303 5.391 5.298 5.381 514,537 +0.09(+1.68%)
Feb 03, 2006 5.276 5.305 5.222 5.292 404,279 +0.02(+0.30%)
Feb 02, 2006 5.194 5.315 5.124 5.276 2,470,912 -0.02(-0.38%)
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.