Gildan Activewear (NY: GIL )

46.31 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 0.7481 0.7481 0.7439 0.7460 130,048 +0.00(+0.11%)
Sep 29, 2003 0.7388 0.7460 0.7388 0.7452 121,566 +0.00(+0.29%)
Sep 26, 2003 0.7473 0.7505 0.7428 0.7431 138,529 -0.01(-1.44%)
Sep 25, 2003 0.7632 0.7661 0.7539 0.7539 47,118 -0.01(-0.87%)
Sep 24, 2003 0.7680 0.7680 0.7606 0.7606 180,936 -0.01(-0.97%)
Sep 23, 2003 0.7478 0.7693 0.7478 0.7680 106,488 +0.02(+2.22%)
Sep 22, 2003 0.7407 0.7531 0.7380 0.7513 122,509 +0.02(+2.13%)
Sep 19, 2003 0.7301 0.7301 0.7301 0.7356 129,105 +0.01(+1.39%)
Sep 18, 2003 0.7234 0.7258 0.7208 0.7256 460,822 +0.00(+0.11%)
Sep 17, 2003 0.7391 0.7391 0.7232 0.7248 209,207 -0.02(-2.43%)
Sep 16, 2003 0.7510 0.7510 0.7428 0.7428 168,685 -0.02(-2.10%)
Sep 15, 2003 0.7608 0.7672 0.7550 0.7587 1,172,317 -0.00(-0.14%)
Sep 12, 2003 0.8112 0.8112 0.7340 0.7598 1,215,666 -0.05(-6.31%)
Sep 11, 2003 0.8128 0.8128 0.8091 0.8110 65,966 -0.01(-0.71%)
Sep 10, 2003 0.8166 0.8168 0.8110 0.8168 40,522 +0.00(+0.23%)
Sep 09, 2003 0.8110 0.8150 0.8067 0.8150 237,479 -0.00(-0.10%)
Sep 08, 2003 0.8094 0.8158 0.8070 0.8158 37,695 +0.00(+0.52%)
Sep 05, 2003 0.8091 0.8120 0.8083 0.8115 43,349 +0.01(+0.82%)
Sep 04, 2003 0.8086 0.8086 0.8038 0.8049 29,213 +0.00(+0.23%)
Sep 03, 2003 0.7959 0.8038 0.7959 0.8030 189,417 +0.01(+0.63%)
Sep 02, 2003 0.7911 0.7993 0.7911 0.7980 178,109 +0.01(+0.94%)
Aug 29, 2003 0.7919 0.7919 0.7906 0.7906 194,129 -0.00(-0.20%)
Aug 28, 2003 0.7911 0.7951 0.7911 0.7921 278,943 +0.00(+0.30%)
Aug 27, 2003 0.7908 0.7908 0.7874 0.7898 90,468 -0.00(-0.43%)
Aug 26, 2003 0.7913 0.7959 0.7908 0.7932 32,040 +0.00(+0.03%)
Aug 25, 2003 0.7919 0.7951 0.7900 0.7929 138,529 +0.00(+0.47%)
Aug 22, 2003 0.7879 0.7900 0.7807 0.7892 236,536 -0.00(-0.07%)
Aug 21, 2003 0.7900 0.7906 0.7898 0.7898 32,040 -0.00(-0.13%)
Aug 20, 2003 0.7945 0.7945 0.7879 0.7908 64,081 -0.01(-0.77%)
Aug 19, 2003 0.7964 0.7969 0.7924 0.7969 229,939 -0.00(-0.33%)
Aug 18, 2003 0.7985 0.8030 0.7977 0.7996 83,871 -0.00(-0.20%)
Aug 15, 2003 0.8009 0.8012 0.7996 0.8012 8,481 +0.00(+0.17%)
Aug 14, 2003 0.8046 0.8046 0.7985 0.7998 74,447 -0.01(-0.92%)
Aug 13, 2003 0.8057 0.8073 0.8057 0.8073 11,308 -0.00(-0.23%)
Aug 12, 2003 0.8062 0.8091 0.8014 0.8091 31,098 +0.00(+0.33%)
Aug 11, 2003 0.8028 0.8112 0.8028 0.8065 86,698 +0.00(+0.46%)
Aug 08, 2003 0.8078 0.8102 0.7998 0.8028 308,157 +0.00(+0.40%)
Aug 07, 2003 0.7773 0.8038 0.7600 0.7996 310,984 +0.02(+3.22%)
Aug 06, 2003 0.7773 0.7829 0.7696 0.7746 102,719 +0.00(+0.48%)
Aug 05, 2003 0.7592 0.7709 0.7592 0.7709 40,522 +0.01(+1.75%)
Aug 04, 2003 0.7558 0.7577 0.7497 0.7577 50,888 -0.00(-0.28%)
Aug 01, 2003 0.7624 0.7624 0.7542 0.7598 85,756 -0.01(-1.24%)
Jul 31, 2003 0.7667 0.7701 0.7643 0.7693 121,566 -0.00(-0.31%)
Jul 30, 2003 0.7693 0.7746 0.7640 0.7717 145,126 -0.00(-0.07%)
Jul 29, 2003 0.7672 0.7725 0.7608 0.7722 136,644 +0.01(+0.87%)
Jul 28, 2003 0.7773 0.7778 0.7598 0.7656 84,813 -0.01(-1.33%)
Jul 25, 2003 0.7659 0.7770 0.7659 0.7760 81,044 +0.02(+2.02%)
Jul 24, 2003 0.7508 0.7632 0.7508 0.7606 590,870 +0.01(+1.31%)
Jul 23, 2003 0.7375 0.7524 0.7375 0.7508 164,915 +0.01(+1.98%)
Jul 22, 2003 0.7322 0.7362 0.7282 0.7362 282,713 +0.00(+0.54%)
Jul 21, 2003 0.7213 0.7327 0.7213 0.7322 67,851 +0.01(+1.43%)
Jul 18, 2003 0.7309 0.7309 0.7216 0.7218 120,624 -0.01(-1.95%)
Jul 17, 2003 0.7407 0.7415 0.7317 0.7362 355,276 -0.01(-0.86%)
Jul 16, 2003 0.7325 0.7425 0.7322 0.7425 210,150 +0.01(+1.78%)
Jul 15, 2003 0.7362 0.7362 0.7269 0.7295 275,174 -0.01(-1.54%)
Jul 14, 2003 0.7375 0.7455 0.7362 0.7409 328,889 +0.01(+0.94%)
Jul 11, 2003 0.7465 0.7465 0.7340 0.7340 261,038 -0.01(-1.71%)
Jul 10, 2003 0.7428 0.7492 0.7428 0.7468 261,980 -0.00(-0.35%)
Jul 09, 2003 0.7386 0.7497 0.7362 0.7494 384,489 +0.00(+0.50%)
Jul 08, 2003 0.7372 0.7457 0.7364 0.7457 382,605 +0.01(+1.15%)
Jul 07, 2003 0.7184 0.7391 0.7163 0.7372 322,292 +0.02(+2.62%)
Jul 03, 2003 0.7142 0.7197 0.7142 0.7184 118,739 +0.00(+0.67%)
Jul 02, 2003 0.7088 0.7152 0.7088 0.7136 314,753 +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.