Gildan Activewear (NY: GIL )

45.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.684 3.725 3.620 3.700 456,581 +0.02(+0.49%)
Oct 28, 2005 3.582 3.691 3.576 3.682 333,601 +0.09(+2.45%)
Oct 27, 2005 3.619 3.608 3.399 3.594 1,276,920 -0.02(-0.67%)
Oct 26, 2005 3.730 3.730 3.571 3.619 906,095 -0.11(-2.96%)
Oct 25, 2005 3.746 3.756 3.693 3.729 570,138 -0.00(-0.03%)
Oct 24, 2005 3.726 3.742 3.694 3.730 710,081 +0.00(+0.09%)
Oct 21, 2005 3.736 3.765 3.615 3.727 924,943 -0.03(-0.87%)
Oct 20, 2005 3.863 3.964 3.746 3.760 523,490 -0.10(-2.66%)
Oct 19, 2005 3.832 3.873 3.682 3.863 1,071,011 +0.03(+0.83%)
Oct 18, 2005 3.873 3.883 3.807 3.831 511,239 -0.04(-1.10%)
Oct 17, 2005 3.825 3.894 3.818 3.873 462,235 +0.05(+1.39%)
Oct 14, 2005 3.950 3.962 3.783 3.820 1,274,564 -0.12(-2.94%)
Oct 13, 2005 4.121 4.121 3.863 3.936 649,297 -0.20(-4.90%)
Oct 12, 2005 4.162 4.221 4.126 4.138 1,677,431 -0.02(-0.46%)
Oct 11, 2005 4.054 4.186 4.033 4.158 587,572 +0.09(+2.30%)
Oct 10, 2005 4.213 4.141 4.032 4.064 316,638 +0.06(+1.46%)
Oct 07, 2005 3.894 4.032 3.894 4.006 387,788 +0.14(+3.51%)
Oct 06, 2005 4.029 4.029 3.867 3.870 488,622 -0.16(-3.95%)
Oct 05, 2005 4.059 4.080 3.992 4.029 245,489 -0.01(-0.34%)
Oct 04, 2005 4.103 4.103 4.043 4.043 366,113 -0.07(-1.78%)
Oct 03, 2005 4.096 4.124 4.028 4.116 448,571 +0.06(+1.46%)
Sep 30, 2005 4.049 4.152 4.022 4.057 1,127,554 +0.06(+1.43%)
Sep 29, 2005 3.865 4.020 3.865 3.999 978,658 +0.13(+3.26%)
Sep 28, 2005 3.779 3.873 3.730 3.873 417,473 +0.10(+2.67%)
Sep 27, 2005 3.850 3.850 3.732 3.772 349,621 -0.06(-1.66%)
Sep 26, 2005 3.841 3.935 3.793 3.836 686,992 +0.12(+3.11%)
Sep 23, 2005 3.720 3.783 3.571 3.720 442,445 +0.12(+3.42%)
Sep 22, 2005 3.620 3.621 3.456 3.597 804,789 -0.08(-2.31%)
Sep 21, 2005 3.744 3.746 3.650 3.682 429,252 -0.06(-1.64%)
Sep 20, 2005 3.761 3.864 3.716 3.744 540,453 -0.01(-0.17%)
Sep 19, 2005 3.810 3.993 3.701 3.750 402,394 -0.04(-1.09%)
Sep 16, 2005 3.857 3.873 3.775 3.791 430,666 -0.05(-1.35%)
Sep 15, 2005 3.917 3.953 3.829 3.843 576,263 -0.07(-1.87%)
Sep 14, 2005 3.820 3.979 3.820 3.917 1,291,527 +0.10(+2.53%)
Sep 13, 2005 3.682 3.873 3.682 3.820 1,028,604 +0.15(+3.99%)
Sep 12, 2005 3.706 3.706 3.663 3.674 327,476 -0.02(-0.57%)
Sep 09, 2005 3.647 3.695 3.647 3.695 520,192 +0.06(+1.60%)
Sep 08, 2005 3.663 3.669 3.623 3.637 319,936 -0.01(-0.38%)
Sep 07, 2005 3.680 3.692 3.629 3.650 567,310 +0.04(+1.18%)
Sep 06, 2005 3.469 3.608 3.469 3.608 804,318 +0.11(+3.22%)
Sep 02, 2005 3.474 3.547 3.423 3.495 384,489 +0.01(+0.15%)
Sep 01, 2005 3.548 3.589 3.482 3.490 545,636 -0.05(-1.32%)
Aug 31, 2005 3.295 3.571 3.295 3.537 1,544,084 +0.20(+5.94%)
Aug 30, 2005 3.392 3.392 3.236 3.338 1,168,076 -0.05(-1.60%)
Aug 29, 2005 3.481 3.481 3.387 3.392 678,511 -0.09(-2.65%)
Aug 26, 2005 3.491 3.510 3.468 3.485 361,872 -0.01(-0.21%)
Aug 25, 2005 3.504 3.513 3.478 3.492 201,668 -0.01(-0.24%)
Aug 24, 2005 3.485 3.506 3.485 3.501 496,161 +0.02(+0.52%)
Aug 23, 2005 3.485 3.504 3.468 3.483 691,233 -0.00(-0.03%)
Aug 22, 2005 3.538 3.556 3.453 3.484 365,642 -0.03(-0.94%)
Aug 19, 2005 3.470 3.523 3.470 3.517 245,489 +0.04(+1.22%)
Aug 18, 2005 3.531 3.534 3.470 3.474 427,839 -0.06(-1.62%)
Aug 17, 2005 3.542 3.588 3.512 3.531 294,021 -0.03(-0.89%)
Aug 16, 2005 3.587 3.587 3.531 3.563 613,487 -0.03(-0.80%)
Aug 15, 2005 3.600 3.646 3.565 3.592 645,528 -0.00(-0.12%)
Aug 12, 2005 3.523 3.606 3.523 3.596 632,806 +0.07(+2.08%)
Aug 11, 2005 3.475 3.534 3.475 3.523 885,363 +0.04(+1.28%)
Aug 10, 2005 3.461 3.495 3.436 3.478 553,175 +0.03(+0.77%)
Aug 09, 2005 3.545 3.576 3.443 3.452 442,445 -0.03(-0.94%)
Aug 08, 2005 3.434 3.507 3.434 3.485 723,745 +0.06(+1.80%)
Aug 05, 2005 3.417 3.428 3.402 3.423 744,477 -0.05(-1.50%)
Aug 04, 2005 3.379 3.475 3.357 3.475 1,192,578 +0.11(+3.38%)
Aug 03, 2005 3.128 3.389 3.114 3.362 1,512,043 +0.16(+5.00%)
Aug 02, 2005 3.190 3.228 3.136 3.201 635,162 -0.03(-0.92%)
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.