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 (%)
May 30, 2003 0.7110 0.7169 0.7081 0.7084 179,032 -0.01(-0.82%)
May 29, 2003 0.7283 0.7286 0.7142 0.7142 103,650 -0.01(-2.04%)
May 28, 2003 0.7416 0.7416 0.7272 0.7291 68,786 -0.01(-1.93%)
May 27, 2003 0.7116 0.7490 0.7116 0.7434 80,093 +0.02(+2.56%)
May 23, 2003 0.7317 0.7320 0.7246 0.7248 19,787 -0.01(-1.19%)
May 22, 2003 0.7283 0.7389 0.7272 0.7336 27,326 +0.00(+0.40%)
May 21, 2003 0.7320 0.7328 0.7256 0.7307 80,093 -0.00(-0.18%)
May 20, 2003 0.7217 0.7397 0.7217 0.7320 280,798 +0.02(+2.11%)
May 19, 2003 0.7336 0.7336 0.7166 0.7169 93,285 -0.02(-2.63%)
May 16, 2003 0.7479 0.7532 0.7362 0.7362 57,478 -0.01(-0.68%)
May 15, 2003 0.7487 0.7487 0.7410 0.7413 69,728 -0.01(-0.99%)
May 14, 2003 0.7469 0.7522 0.7429 0.7487 80,093 +0.00(+0.25%)
May 13, 2003 0.7583 0.7604 0.7455 0.7469 208,243 -0.01(-1.30%)
May 12, 2003 0.7344 0.7615 0.7344 0.7567 379,737 +0.02(+3.33%)
May 09, 2003 0.7561 0.7561 0.7243 0.7323 202,589 -0.03(-4.13%)
May 08, 2003 0.7721 0.7806 0.7588 0.7638 171,494 -0.02(-2.04%)
May 07, 2003 0.7853 0.7869 0.7745 0.7798 243,107 -0.00(-0.37%)
May 06, 2003 0.7787 0.7890 0.7760 0.7827 297,759 +0.01(+0.99%)
May 05, 2003 0.7750 0.7792 0.7718 0.7750 332,624 +0.01(+1.18%)
May 02, 2003 0.7418 0.7721 0.7416 0.7660 384,449 +0.03(+3.66%)
May 01, 2003 0.7336 0.7389 0.7336 0.7389 200,705 +0.01(+0.94%)
Apr 30, 2003 0.7349 0.7381 0.7299 0.7320 420,255 -0.00(-0.40%)
Apr 29, 2003 0.7323 0.7357 0.7299 0.7349 115,900 +0.00(+0.00%)
Apr 28, 2003 0.7270 0.7389 0.7270 0.7349 118,726 +0.01(+1.47%)
Apr 25, 2003 0.7368 0.7368 0.7243 0.7243 60,305 -0.01(-1.09%)
Apr 24, 2003 0.7331 0.7331 0.7299 0.7323 17,903 -0.00(-0.36%)
Apr 23, 2003 0.7386 0.7389 0.7309 0.7349 72,555 +0.00(+0.04%)
Apr 22, 2003 0.7209 0.7347 0.7209 0.7347 236,511 +0.01(+1.95%)
Apr 21, 2003 0.7222 0.7230 0.7158 0.7206 77,266 -0.00(-0.11%)
Apr 17, 2003 0.7036 0.7331 0.7036 0.7214 1,031,794 +0.02(+2.60%)
Apr 16, 2003 0.6699 0.7049 0.6699 0.7031 463,600 +0.03(+4.91%)
Apr 15, 2003 0.6585 0.6712 0.6567 0.6702 65,017 +0.02(+2.31%)
Apr 14, 2003 0.6368 0.6564 0.6365 0.6551 36,748 +0.02(+2.83%)
Apr 11, 2003 0.6474 0.6487 0.6370 0.6370 27,326 -0.01(-2.00%)
Apr 10, 2003 0.6540 0.6577 0.6500 0.6500 27,326 +0.00(+0.20%)
Apr 09, 2003 0.6423 0.6535 0.6423 0.6487 44,287 +0.00(+0.70%)
Apr 08, 2003 0.6405 0.6452 0.6405 0.6442 106,477 +0.00(+0.58%)
Apr 07, 2003 0.6410 0.6415 0.6341 0.6405 173,379 -0.01(-1.07%)
Apr 04, 2003 0.6421 0.6500 0.6421 0.6474 46,171 +0.00(+0.62%)
Apr 03, 2003 0.6532 0.6532 0.6407 0.6434 98,939 -0.01(-1.50%)
Apr 02, 2003 0.6537 0.6585 0.6532 0.6532 50,882 +0.00(+0.12%)
Apr 01, 2003 0.6633 0.6633 0.6521 0.6524 40,517 -0.01(-1.13%)
Mar 31, 2003 0.6582 0.6604 0.6421 0.6598 137,572 +0.00(+0.40%)
Mar 28, 2003 0.6567 0.6580 0.6444 0.6572 136,630 -0.01(-0.92%)
Mar 27, 2003 0.6590 0.6651 0.6590 0.6633 146,995 +0.00(+0.68%)
Mar 26, 2003 0.6638 0.6646 0.6572 0.6588 95,170 -0.01(-0.76%)
Mar 25, 2003 0.6559 0.6654 0.6559 0.6638 56,536 +0.01(+1.30%)
Mar 24, 2003 0.6535 0.6588 0.6444 0.6553 167,725 -0.00(-0.12%)
Mar 21, 2003 0.6585 0.6646 0.6548 0.6561 265,722 +0.00(+0.24%)
Mar 20, 2003 0.6641 0.6641 0.6447 0.6545 263,837 -0.01(-1.00%)
Mar 19, 2003 0.6633 0.6633 0.6572 0.6612 39,575 +0.00(+0.08%)
Mar 18, 2003 0.6739 0.6739 0.6569 0.6606 73,497 -0.01(-1.19%)
Mar 17, 2003 0.6580 0.6686 0.6580 0.6686 363,719 +0.01(+1.86%)
Mar 14, 2003 0.6551 0.6601 0.6545 0.6564 148,879 +0.00(+0.49%)
Mar 13, 2003 0.6482 0.6606 0.6455 0.6532 184,686 +0.01(+0.90%)
Mar 12, 2003 0.6564 0.6577 0.6474 0.6474 72,555 -0.01(-1.61%)
Mar 11, 2003 0.6601 0.6654 0.6521 0.6580 79,151 -0.00(-0.16%)
Mar 10, 2003 0.6646 0.6747 0.6561 0.6590 170,552 -0.01(-1.43%)
Mar 07, 2003 0.6593 0.6712 0.6556 0.6686 120,611 +0.01(+1.53%)
Mar 06, 2003 0.6614 0.6614 0.6498 0.6585 50,882 -0.00(-0.16%)
Mar 05, 2003 0.6657 0.6662 0.6577 0.6596 120,611 -0.01(-1.11%)
Mar 04, 2003 0.6718 0.6752 0.6649 0.6670 146,053 -0.01(-1.68%)
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.