Gildan Activewear (NY: GIL )

46.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.685 3.725 3.620 3.701 456,533 +0.02(+0.49%)
Oct 28, 2005 3.583 3.691 3.576 3.683 333,566 +0.09(+2.45%)
Oct 27, 2005 3.619 3.608 3.399 3.594 1,276,786 -0.02(-0.67%)
Oct 26, 2005 3.730 3.730 3.571 3.619 905,999 -0.11(-2.96%)
Oct 25, 2005 3.746 3.757 3.693 3.729 570,078 -0.00(-0.03%)
Oct 24, 2005 3.726 3.742 3.694 3.730 710,006 +0.00(+0.09%)
Oct 21, 2005 3.737 3.765 3.616 3.727 924,845 -0.03(-0.87%)
Oct 20, 2005 3.863 3.965 3.746 3.760 523,435 -0.10(-2.66%)
Oct 19, 2005 3.832 3.874 3.683 3.863 1,070,898 +0.03(+0.83%)
Oct 18, 2005 3.874 3.883 3.808 3.831 511,185 -0.04(-1.10%)
Oct 17, 2005 3.826 3.895 3.818 3.874 462,187 +0.05(+1.39%)
Oct 14, 2005 3.950 3.963 3.783 3.821 1,274,430 -0.12(-2.94%)
Oct 13, 2005 4.122 4.122 3.863 3.936 649,229 -0.20(-4.90%)
Oct 12, 2005 4.162 4.222 4.126 4.139 1,677,254 -0.02(-0.46%)
Oct 11, 2005 4.054 4.187 4.034 4.158 587,510 +0.09(+2.30%)
Oct 10, 2005 4.213 4.141 4.033 4.065 316,605 +0.06(+1.46%)
Oct 07, 2005 3.895 4.033 3.895 4.006 387,747 +0.14(+3.51%)
Oct 06, 2005 4.030 4.030 3.867 3.870 488,570 -0.16(-3.95%)
Oct 05, 2005 4.059 4.081 3.992 4.030 245,463 -0.01(-0.34%)
Oct 04, 2005 4.104 4.104 4.043 4.043 366,074 -0.07(-1.78%)
Oct 03, 2005 4.096 4.124 4.029 4.117 448,524 +0.06(+1.46%)
Sep 30, 2005 4.050 4.153 4.022 4.057 1,127,435 +0.06(+1.43%)
Sep 29, 2005 3.865 4.020 3.865 4.000 978,555 +0.13(+3.26%)
Sep 28, 2005 3.779 3.874 3.730 3.874 417,429 +0.10(+2.67%)
Sep 27, 2005 3.850 3.850 3.732 3.773 349,585 -0.06(-1.66%)
Sep 26, 2005 3.842 3.935 3.793 3.836 686,920 +0.12(+3.11%)
Sep 23, 2005 3.721 3.783 3.571 3.721 442,399 +0.12(+3.42%)
Sep 22, 2005 3.620 3.621 3.457 3.598 804,705 -0.08(-2.31%)
Sep 21, 2005 3.744 3.746 3.651 3.683 429,207 -0.06(-1.64%)
Sep 20, 2005 3.761 3.864 3.717 3.744 540,396 -0.01(-0.17%)
Sep 19, 2005 3.810 3.994 3.702 3.750 402,352 -0.04(-1.09%)
Sep 16, 2005 3.858 3.874 3.775 3.792 430,620 -0.05(-1.35%)
Sep 15, 2005 3.917 3.953 3.829 3.844 576,202 -0.07(-1.87%)
Sep 14, 2005 3.821 3.980 3.821 3.917 1,291,391 +0.10(+2.53%)
Sep 13, 2005 3.683 3.874 3.683 3.821 1,028,496 +0.15(+3.99%)
Sep 12, 2005 3.706 3.706 3.663 3.674 327,441 -0.02(-0.57%)
Sep 09, 2005 3.648 3.695 3.648 3.695 520,137 +0.06(+1.60%)
Sep 08, 2005 3.663 3.670 3.623 3.637 319,903 -0.01(-0.38%)
Sep 07, 2005 3.680 3.692 3.630 3.651 567,251 +0.04(+1.18%)
Sep 06, 2005 3.469 3.608 3.469 3.608 804,234 +0.11(+3.22%)
Sep 02, 2005 3.475 3.548 3.423 3.496 384,449 +0.01(+0.15%)
Sep 01, 2005 3.549 3.589 3.482 3.490 545,578 -0.05(-1.32%)
Aug 31, 2005 3.295 3.571 3.295 3.537 1,543,922 +0.20(+5.94%)
Aug 30, 2005 3.393 3.393 3.237 3.339 1,167,953 -0.05(-1.60%)
Aug 29, 2005 3.481 3.481 3.388 3.393 678,439 -0.09(-2.65%)
Aug 26, 2005 3.492 3.511 3.468 3.485 361,834 -0.01(-0.21%)
Aug 25, 2005 3.504 3.514 3.479 3.493 201,647 -0.01(-0.24%)
Aug 24, 2005 3.485 3.506 3.485 3.501 496,109 +0.02(+0.52%)
Aug 23, 2005 3.485 3.504 3.468 3.483 691,160 -0.00(-0.03%)
Aug 22, 2005 3.538 3.556 3.453 3.484 365,603 -0.03(-0.94%)
Aug 19, 2005 3.470 3.523 3.470 3.517 245,463 +0.04(+1.22%)
Aug 18, 2005 3.532 3.534 3.470 3.475 427,794 -0.06(-1.62%)
Aug 17, 2005 3.542 3.588 3.513 3.532 293,990 -0.03(-0.89%)
Aug 16, 2005 3.587 3.587 3.532 3.564 613,422 -0.03(-0.80%)
Aug 15, 2005 3.601 3.646 3.566 3.592 645,460 -0.00(-0.12%)
Aug 12, 2005 3.523 3.606 3.523 3.597 632,739 +0.07(+2.08%)
Aug 11, 2005 3.476 3.534 3.476 3.523 885,269 +0.04(+1.28%)
Aug 10, 2005 3.462 3.496 3.436 3.479 553,117 +0.03(+0.77%)
Aug 09, 2005 3.546 3.576 3.444 3.452 442,399 -0.03(-0.94%)
Aug 08, 2005 3.434 3.507 3.434 3.485 723,669 +0.06(+1.80%)
Aug 05, 2005 3.417 3.428 3.402 3.424 744,399 -0.05(-1.50%)
Aug 04, 2005 3.379 3.476 3.358 3.476 1,192,452 +0.11(+3.38%)
Aug 03, 2005 3.129 3.390 3.115 3.362 1,511,884 +0.16(+5.00%)
Aug 02, 2005 3.190 3.228 3.136 3.202 635,095 -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.