Gildan Activewear (NY: GIL )

37.10 +0.49 (+1.34%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.073 3.141 3.067 3.132 15,558,564 +0.06(+2.04%)
Jan 28, 2005 3.026 3.086 3.026 3.069 2,513,666 +0.04(+1.44%)
Jan 27, 2005 3.047 3.048 3.019 3.026 1,859,552 -0.01(-0.23%)
Jan 26, 2005 3.038 3.048 3.031 3.032 2,065,130 -0.00(-0.11%)
Jan 25, 2005 3.051 3.051 3.021 3.036 2,868,756 -0.03(-0.84%)
Jan 24, 2005 3.073 3.076 3.052 3.061 1,560,528 -0.01(-0.33%)
Jan 21, 2005 3.014 3.076 3.014 3.072 1,868,896 +0.06(+2.02%)
Jan 20, 2005 2.974 3.025 2.962 3.011 2,635,144 +0.03(+0.95%)
Jan 19, 2005 2.934 2.991 2.930 2.983 4,961,920 +0.06(+1.96%)
Jan 18, 2005 2.915 2.936 2.904 2.925 3,102,368 +0.02(+0.65%)
Jan 14, 2005 2.911 2.922 2.891 2.907 2,037,097 -0.00(-0.09%)
Jan 13, 2005 2.932 2.949 2.902 2.909 1,756,762 -0.02(-0.59%)
Jan 12, 2005 2.936 2.966 2.926 2.926 1,308,227 -0.00(-0.12%)
Jan 11, 2005 2.932 2.936 2.910 2.930 1,616,595 +0.00(+0.09%)
Jan 10, 2005 2.865 2.929 2.865 2.927 4,382,562 +0.08(+2.67%)
Jan 07, 2005 2.859 2.861 2.845 2.851 3,541,559 -0.00(-0.15%)
Jan 06, 2005 2.881 2.881 2.842 2.855 2,700,555 -0.03(-1.04%)
Jan 05, 2005 2.906 2.910 2.838 2.885 5,681,445 -0.02(-0.71%)
Jan 04, 2005 2.911 2.917 2.895 2.906 3,018,268 -0.01(-0.26%)
Jan 03, 2005 2.911 2.961 2.911 2.913 2,065,130 +0.00(+0.12%)
Dec 31, 2004 2.911 2.931 2.906 2.910 1,382,983 -0.01(-0.26%)
Dec 30, 2004 2.907 2.936 2.903 2.918 2,364,154 +0.02(+0.68%)
Dec 29, 2004 2.859 2.908 2.859 2.898 3,578,937 +0.07(+2.51%)
Dec 28, 2004 2.830 2.838 2.812 2.827 953,137 -0.00(-0.03%)
Dec 27, 2004 2.835 2.865 2.818 2.828 691,491 -0.00(-0.03%)
Dec 23, 2004 2.761 2.829 2.758 2.829 1,831,518 +0.07(+2.64%)
Dec 22, 2004 2.765 2.765 2.746 2.756 1,046,582 -0.01(-0.34%)
Dec 21, 2004 2.795 2.795 2.756 2.765 2,027,752 -0.02(-0.89%)
Dec 20, 2004 2.774 2.790 2.764 2.790 2,018,408 +0.02(+0.80%)
Dec 17, 2004 2.763 2.798 2.761 2.768 2,513,666 -0.00(-0.15%)
Dec 16, 2004 2.786 2.786 2.742 2.772 4,756,342 -0.01(-0.37%)
Dec 15, 2004 2.812 2.825 2.774 2.782 3,980,749 -0.01(-0.34%)
Dec 14, 2004 2.782 2.840 2.781 2.792 2,822,033 +0.01(+0.43%)
Dec 13, 2004 2.741 2.790 2.740 2.780 6,260,803 +0.04(+1.44%)
Dec 10, 2004 2.770 2.770 2.740 2.740 3,354,669 -0.04(-1.51%)
Dec 09, 2004 2.791 2.792 2.766 2.782 1,794,140 -0.01(-0.31%)
Dec 08, 2004 2.765 2.803 2.761 2.791 1,495,117 -0.03(-0.91%)
Dec 07, 2004 2.847 2.847 2.812 2.817 1,887,585 -0.05(-1.79%)
Dec 06, 2004 2.811 2.892 2.791 2.868 6,083,258 +0.06(+2.13%)
Dec 03, 2004 2.825 2.829 2.771 2.808 18,231,086 +0.01(+0.49%)
Dec 02, 2004 2.945 2.948 2.787 2.794 19,399,146 +0.08(+3.03%)
Dec 01, 2004 2.672 2.725 2.672 2.712 2,392,187 +0.04(+1.67%)
Nov 30, 2004 2.657 2.675 2.657 2.668 3,466,803 +0.01(+0.39%)
Nov 29, 2004 2.642 2.667 2.642 2.657 1,439,050 +0.02(+0.68%)
Nov 26, 2004 2.609 2.639 2.608 2.639 242,956 +0.04(+1.55%)
Nov 24, 2004 2.594 2.612 2.590 2.599 7,223,285 +0.01(+0.40%)
Nov 23, 2004 2.587 2.590 2.575 2.589 1,710,040 +0.00(+0.13%)
Nov 22, 2004 2.596 2.607 2.584 2.585 2,803,344 -0.00(-0.07%)
Nov 19, 2004 2.590 2.609 2.585 2.587 392,468 +0.01(+0.20%)
Nov 18, 2004 2.594 2.594 2.561 2.582 5,933,746 -0.01(-0.49%)
Nov 17, 2004 2.609 2.620 2.591 2.595 2,644,488 -0.01(-0.30%)
Nov 16, 2004 2.604 2.624 2.591 2.603 3,354,669 -0.00(-0.07%)
Nov 15, 2004 2.589 2.619 2.573 2.604 2,887,445 +0.00(+0.13%)
Nov 12, 2004 2.580 2.611 2.577 2.601 1,971,685 +0.01(+0.46%)
Nov 11, 2004 2.610 2.610 2.581 2.589 812,970 -0.02(-0.69%)
Nov 10, 2004 2.589 2.611 2.572 2.607 1,822,174 +0.02(+0.66%)
Nov 09, 2004 2.601 2.601 2.574 2.590 5,662,756 -0.01(-0.23%)
Nov 08, 2004 2.568 2.611 2.568 2.596 2,794,000 +0.03(+1.27%)
Nov 05, 2004 2.530 2.571 2.530 2.563 3,999,438 +0.04(+1.70%)
Nov 04, 2004 2.496 2.528 2.493 2.520 2,840,722 +0.03(+1.10%)
Nov 03, 2004 2.467 2.500 2.467 2.493 9,138,904 +0.04(+1.46%)
Nov 02, 2004 2.466 2.484 2.436 2.457 3,121,057 -0.02(-0.66%)
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.