Gildan Activewear (NY: GIL )

46.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 0.7482 0.7482 0.7439 0.7461 130,034 +0.00(+0.11%)
Sep 29, 2003 0.7389 0.7461 0.7389 0.7453 121,553 +0.00(+0.29%)
Sep 26, 2003 0.7474 0.7506 0.7429 0.7431 138,514 -0.01(-1.44%)
Sep 25, 2003 0.7633 0.7662 0.7540 0.7540 47,113 -0.01(-0.87%)
Sep 24, 2003 0.7681 0.7681 0.7607 0.7607 180,917 -0.01(-0.97%)
Sep 23, 2003 0.7479 0.7694 0.7479 0.7681 106,477 +0.02(+2.22%)
Sep 22, 2003 0.7408 0.7532 0.7381 0.7514 122,496 +0.02(+2.13%)
Sep 19, 2003 0.7301 0.7301 0.7301 0.7357 129,092 +0.01(+1.39%)
Sep 18, 2003 0.7235 0.7259 0.7209 0.7256 460,773 +0.00(+0.11%)
Sep 17, 2003 0.7392 0.7392 0.7232 0.7248 209,185 -0.02(-2.43%)
Sep 16, 2003 0.7511 0.7511 0.7429 0.7429 168,667 -0.02(-2.10%)
Sep 15, 2003 0.7609 0.7673 0.7551 0.7588 1,172,193 -0.00(-0.14%)
Sep 12, 2003 0.8113 0.8113 0.7341 0.7599 1,215,538 -0.05(-6.31%)
Sep 11, 2003 0.8129 0.8129 0.8092 0.8111 65,959 -0.01(-0.71%)
Sep 10, 2003 0.8166 0.8169 0.8111 0.8169 40,517 +0.00(+0.23%)
Sep 09, 2003 0.8111 0.8150 0.8068 0.8150 237,453 -0.00(-0.10%)
Sep 08, 2003 0.8095 0.8158 0.8071 0.8158 37,691 +0.00(+0.52%)
Sep 05, 2003 0.8092 0.8121 0.8084 0.8116 43,344 +0.01(+0.82%)
Sep 04, 2003 0.8087 0.8087 0.8039 0.8050 29,210 +0.00(+0.23%)
Sep 03, 2003 0.7959 0.8039 0.7959 0.8031 189,397 +0.01(+0.63%)
Sep 02, 2003 0.7912 0.7994 0.7912 0.7981 178,090 +0.01(+0.94%)
Aug 29, 2003 0.7920 0.7920 0.7906 0.7906 194,109 -0.00(-0.20%)
Aug 28, 2003 0.7912 0.7951 0.7912 0.7922 278,914 +0.00(+0.30%)
Aug 27, 2003 0.7909 0.7909 0.7875 0.7898 90,458 -0.00(-0.43%)
Aug 26, 2003 0.7914 0.7959 0.7909 0.7933 32,037 +0.00(+0.03%)
Aug 25, 2003 0.7920 0.7951 0.7901 0.7930 138,514 +0.00(+0.47%)
Aug 22, 2003 0.7880 0.7901 0.7808 0.7893 236,511 -0.00(-0.07%)
Aug 21, 2003 0.7901 0.7906 0.7898 0.7898 32,037 -0.00(-0.13%)
Aug 20, 2003 0.7946 0.7946 0.7880 0.7909 64,074 -0.01(-0.77%)
Aug 19, 2003 0.7965 0.7970 0.7925 0.7970 229,915 -0.00(-0.33%)
Aug 18, 2003 0.7986 0.8031 0.7978 0.7997 83,862 -0.00(-0.20%)
Aug 15, 2003 0.8010 0.8013 0.7997 0.8013 8,480 +0.00(+0.17%)
Aug 14, 2003 0.8047 0.8047 0.7986 0.7999 74,439 -0.01(-0.92%)
Aug 13, 2003 0.8058 0.8074 0.8058 0.8074 11,307 -0.00(-0.23%)
Aug 12, 2003 0.8063 0.8092 0.8015 0.8092 31,095 +0.00(+0.33%)
Aug 11, 2003 0.8028 0.8113 0.8028 0.8066 86,689 +0.00(+0.46%)
Aug 08, 2003 0.8079 0.8103 0.7999 0.8028 308,124 +0.00(+0.40%)
Aug 07, 2003 0.7774 0.8039 0.7601 0.7997 310,951 +0.02(+3.22%)
Aug 06, 2003 0.7774 0.7829 0.7697 0.7747 102,708 +0.00(+0.48%)
Aug 05, 2003 0.7593 0.7710 0.7593 0.7710 40,517 +0.01(+1.75%)
Aug 04, 2003 0.7559 0.7577 0.7498 0.7577 50,882 -0.00(-0.28%)
Aug 01, 2003 0.7625 0.7625 0.7543 0.7599 85,747 -0.01(-1.24%)
Jul 31, 2003 0.7668 0.7702 0.7644 0.7694 121,553 -0.00(-0.31%)
Jul 30, 2003 0.7694 0.7747 0.7641 0.7718 145,110 -0.00(-0.07%)
Jul 29, 2003 0.7673 0.7726 0.7609 0.7723 136,630 +0.01(+0.87%)
Jul 28, 2003 0.7774 0.7779 0.7599 0.7657 84,804 -0.01(-1.33%)
Jul 25, 2003 0.7660 0.7771 0.7660 0.7760 81,035 +0.02(+2.02%)
Jul 24, 2003 0.7508 0.7633 0.7508 0.7607 590,808 +0.01(+1.31%)
Jul 23, 2003 0.7376 0.7524 0.7376 0.7508 164,898 +0.01(+1.98%)
Jul 22, 2003 0.7323 0.7362 0.7283 0.7362 282,683 +0.00(+0.54%)
Jul 21, 2003 0.7214 0.7328 0.7214 0.7323 67,843 +0.01(+1.43%)
Jul 18, 2003 0.7309 0.7309 0.7217 0.7219 120,611 -0.01(-1.95%)
Jul 17, 2003 0.7408 0.7416 0.7317 0.7362 355,238 -0.01(-0.86%)
Jul 16, 2003 0.7325 0.7426 0.7323 0.7426 210,127 +0.01(+1.78%)
Jul 15, 2003 0.7362 0.7362 0.7270 0.7296 275,145 -0.01(-1.54%)
Jul 14, 2003 0.7376 0.7455 0.7362 0.7410 328,854 +0.01(+0.94%)
Jul 11, 2003 0.7466 0.7466 0.7341 0.7341 261,010 -0.01(-1.71%)
Jul 10, 2003 0.7429 0.7492 0.7429 0.7469 261,953 -0.00(-0.35%)
Jul 09, 2003 0.7386 0.7498 0.7362 0.7495 384,449 +0.00(+0.50%)
Jul 08, 2003 0.7373 0.7458 0.7365 0.7458 382,564 +0.01(+1.15%)
Jul 07, 2003 0.7185 0.7392 0.7163 0.7373 322,258 +0.02(+2.62%)
Jul 03, 2003 0.7142 0.7198 0.7142 0.7185 118,726 +0.00(+0.67%)
Jul 02, 2003 0.7089 0.7153 0.7089 0.7137 314,720 +0.01(+1.20%)
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.