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 (%)
Jul 30, 2004 0.7028 0.7031 0.6975 0.7010 232,742 -0.00(-0.38%)
Jul 29, 2004 0.7036 0.7044 0.7010 0.7036 141,341 +0.00(+0.23%)
Jul 28, 2004 0.6983 0.7031 0.6972 0.7020 174,321 +0.00(+0.57%)
Jul 27, 2004 0.6951 0.6980 0.6935 0.6980 207,301 +0.00(+0.23%)
Jul 26, 2004 0.6988 0.7076 0.6957 0.6965 138,514 -0.01(-1.24%)
Jul 23, 2004 0.7344 0.7344 0.7026 0.7052 172,436 -0.00(-0.11%)
Jul 22, 2004 0.7036 0.7105 0.7036 0.7060 106,477 +0.00(+0.60%)
Jul 21, 2004 0.7081 0.7081 0.7004 0.7018 32,979 -0.01(-1.16%)
Jul 20, 2004 0.7137 0.7145 0.7076 0.7100 275,145 -0.00(-0.37%)
Jul 19, 2004 0.7102 0.7137 0.7081 0.7126 128,149 +0.01(+1.17%)
Jul 16, 2004 0.6988 0.7084 0.6988 0.7044 79,151 +0.01(+1.26%)
Jul 15, 2004 0.7095 0.7095 0.6951 0.6957 119,669 -0.03(-3.57%)
Jul 14, 2004 0.7201 0.7243 0.7163 0.7214 55,594 +0.00(+0.18%)
Jul 13, 2004 0.7185 0.7217 0.7116 0.7201 248,761 +0.00(+0.44%)
Jul 12, 2004 0.7243 0.7246 0.7150 0.7169 104,592 -0.01(-1.39%)
Jul 09, 2004 0.7240 0.7296 0.7230 0.7270 121,553 +0.00(+0.37%)
Jul 08, 2004 0.7283 0.7336 0.7238 0.7243 175,263 -0.01(-0.91%)
Jul 07, 2004 0.7362 0.7362 0.7309 0.7309 66,901 -0.00(-0.33%)
Jul 06, 2004 0.7466 0.7474 0.7323 0.7333 301,528 -0.02(-2.16%)
Jul 02, 2004 0.7607 0.7607 0.7495 0.7495 238,396 -0.01(-1.40%)
Jul 01, 2004 0.7615 0.7622 0.7593 0.7601 408,006 -0.00(-0.17%)
Jun 30, 2004 0.7482 0.7678 0.7482 0.7615 538,040 +0.02(+2.24%)
Jun 29, 2004 0.7408 0.7450 0.7339 0.7447 138,514 +0.01(+0.93%)
Jun 28, 2004 0.7270 0.7389 0.7198 0.7378 292,106 +0.01(+0.98%)
Jun 25, 2004 0.7286 0.7309 0.7153 0.7307 303,413 +0.00(+0.18%)
Jun 24, 2004 0.7256 0.7294 0.7182 0.7294 142,283 +0.01(+1.29%)
Jun 23, 2004 0.7230 0.7230 0.7124 0.7201 129,092 -0.01(-0.77%)
Jun 22, 2004 0.7296 0.7301 0.7256 0.7256 108,361 +0.00(+0.37%)
Jun 21, 2004 0.7243 0.7254 0.7222 0.7230 81,035 -0.01(-1.52%)
Jun 18, 2004 0.7240 0.7373 0.7240 0.7341 90,458 +0.01(+1.65%)
Jun 17, 2004 0.7118 0.7227 0.7118 0.7222 159,244 +0.01(+0.78%)
Jun 16, 2004 0.7068 0.7179 0.7055 0.7166 82,920 +0.00(+0.04%)
Jun 15, 2004 0.7193 0.7222 0.7163 0.7163 43,344 -0.00(-0.37%)
Jun 14, 2004 0.7389 0.7389 0.7190 0.7190 74,439 -0.02(-3.21%)
Jun 10, 2004 0.7429 0.7429 0.7429 0.7429 942 -0.00(-0.32%)
Jun 09, 2004 0.7455 0.7519 0.7389 0.7453 174,321 +0.01(+0.86%)
Jun 08, 2004 0.7362 0.7402 0.7296 0.7389 80,093 -0.00(-0.18%)
Jun 07, 2004 0.7349 0.7402 0.7349 0.7402 155,475 +0.01(+1.09%)
Jun 04, 2004 0.7355 0.7402 0.7323 0.7323 43,344 -0.00(-0.25%)
Jun 03, 2004 0.7575 0.7575 0.7341 0.7341 101,765 -0.02(-2.91%)
Jun 02, 2004 0.7660 0.7668 0.7561 0.7561 32,979 -0.01(-1.01%)
Jun 01, 2004 0.7601 0.7638 0.7601 0.7638 97,054 +0.00(+0.31%)
May 28, 2004 0.7535 0.7652 0.7535 0.7615 404,237 +0.00(+0.56%)
May 27, 2004 0.7567 0.7591 0.7527 0.7572 69,728 +0.01(+1.28%)
May 26, 2004 0.7617 0.7625 0.7474 0.7477 82,920 -0.01(-1.78%)
May 25, 2004 0.7588 0.7622 0.7588 0.7612 102,708 +0.01(+0.84%)
May 24, 2004 0.7577 0.7583 0.7548 0.7548 30,152 -0.00(-0.59%)
May 21, 2004 0.7577 0.7660 0.7577 0.7593 40,517 -0.00(-0.14%)
May 20, 2004 0.7535 0.7615 0.7535 0.7604 45,229 +0.01(+1.42%)
May 19, 2004 0.7429 0.7575 0.7429 0.7498 252,530 +0.01(+1.18%)
May 18, 2004 0.7376 0.7410 0.7312 0.7410 62,190 +0.00(+0.65%)
May 17, 2004 0.7394 0.7429 0.7362 0.7362 20,730 -0.01(-1.00%)
May 14, 2004 0.7561 0.7561 0.7384 0.7437 71,613 -0.01(-1.65%)
May 13, 2004 0.7548 0.7585 0.7532 0.7561 78,209 +0.00(+0.07%)
May 12, 2004 0.7461 0.7559 0.7405 0.7556 154,533 +0.01(+1.68%)
May 11, 2004 0.7309 0.7442 0.7309 0.7431 101,765 +0.02(+2.11%)
May 10, 2004 0.7206 0.7278 0.7206 0.7278 473,023 +0.00(+0.66%)
May 07, 2004 0.7254 0.7267 0.7230 0.7230 250,645 -0.00(-0.37%)
May 06, 2004 0.7270 0.7352 0.7254 0.7256 198,820 -0.01(-1.76%)
May 05, 2004 0.7535 0.7575 0.7344 0.7386 1,344,630 -0.04(-4.72%)
May 04, 2004 0.7742 0.7853 0.7739 0.7752 120,611 +0.00(+0.21%)
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.