Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

35.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.3887 0.3957 0.3870 0.3957 99,879 +0.01(+1.92%)
Apr 29, 2002 0.3915 0.3915 0.3883 0.3883 22,325 -0.00(-1.14%)
Apr 26, 2002 0.3947 0.3966 0.3904 0.3927 52,877 -0.00(-0.65%)
Apr 25, 2002 0.3972 0.3972 0.3919 0.3953 45,826 -0.00(-0.85%)
Apr 24, 2002 0.3989 0.4010 0.3966 0.3987 57,577 -0.00(-0.05%)
Apr 23, 2002 0.4010 0.4010 0.3957 0.3989 173,907 -0.00(-0.58%)
Apr 22, 2002 0.4085 0.4087 0.4010 0.4013 777,883 -0.01(-2.28%)
Apr 19, 2002 0.4089 0.4108 0.4085 0.4106 277,311 +0.00(+0.52%)
Apr 18, 2002 0.4042 0.4102 0.4042 0.4085 893,038 +0.01(+1.59%)
Apr 17, 2002 0.3945 0.4032 0.3915 0.4021 149,231 +0.01(+3.34%)
Apr 16, 2002 0.3808 0.3959 0.3804 0.3891 192,708 +0.01(+2.18%)
Apr 15, 2002 0.3702 0.3808 0.3700 0.3808 285,537 +0.01(+2.64%)
Apr 12, 2002 0.3708 0.3710 0.3687 0.3710 133,955 -0.00(-0.06%)
Apr 11, 2002 0.3762 0.3762 0.3708 0.3713 36,426 -0.00(-0.74%)
Apr 10, 2002 0.3723 0.3766 0.3702 0.3740 112,804 +0.00(+0.51%)
Apr 09, 2002 0.3649 0.3721 0.3649 0.3721 71,678 +0.01(+1.39%)
Apr 08, 2002 0.3640 0.3670 0.3636 0.3670 31,726 +0.00(+0.58%)
Apr 05, 2002 0.3659 0.3659 0.3638 0.3649 18,800 -0.00(-0.52%)
Apr 04, 2002 0.3670 0.3685 0.3659 0.3668 76,378 +0.00(+0.06%)
Apr 03, 2002 0.3685 0.3700 0.3659 0.3666 38,776 -0.00(-0.12%)
Apr 02, 2002 0.3602 0.3670 0.3602 0.3670 3,172,635 +0.01(+1.47%)
Apr 01, 2002 0.3666 0.3681 0.3617 0.3617 176,257 -0.01(-2.02%)
Mar 29, 2002 0.3659 0.3691 0.3659 0.3691 59,927 +0.00(+0.00%)
Mar 28, 2002 0.3659 0.3691 0.3659 0.3691 59,927 +0.00(+0.58%)
Mar 27, 2002 0.3668 0.3670 0.3659 0.3670 2,702,615 +0.00(+0.58%)
Mar 26, 2002 0.3662 0.3662 0.3649 0.3649 24,676 +0.00(+0.23%)
Mar 25, 2002 0.3632 0.3640 0.3621 0.3640 77,553 +0.00(+0.23%)
Mar 22, 2002 0.3640 0.3647 0.3615 0.3632 121,030 -0.00(-0.18%)
Mar 21, 2002 0.3479 0.3638 0.3479 0.3638 182,132 +0.01(+3.95%)
Mar 20, 2002 0.3474 0.3506 0.3474 0.3500 32,901 +0.00(+0.92%)
Mar 19, 2002 0.3436 0.3479 0.3436 0.3468 29,376 +0.00(+1.24%)
Mar 18, 2002 0.3413 0.3436 0.3413 0.3425 57,577 +0.00(+0.63%)
Mar 15, 2002 0.3445 0.3445 0.3396 0.3404 132,780 -0.01(-1.54%)
Mar 14, 2002 0.3493 0.3508 0.3447 0.3457 159,806 -0.00(-0.43%)
Mar 13, 2002 0.3545 0.3555 0.3455 0.3472 303,162 -0.01(-1.92%)
Mar 12, 2002 0.3636 0.3636 0.3538 0.3540 405,392 -0.01(-2.23%)
Mar 11, 2002 0.3623 0.3638 0.3617 0.3621 29,376 -0.00(-0.06%)
Mar 08, 2002 0.3679 0.3679 0.3613 0.3623 103,404 -0.00(-1.22%)
Mar 07, 2002 0.3683 0.3708 0.3659 0.3668 5,992,755 -0.00(-0.06%)
Mar 06, 2002 0.3638 0.3700 0.3638 0.3670 184,482 +0.00(+1.23%)
Mar 05, 2002 0.3610 0.3638 0.3604 0.3625 235,010 +0.00(+0.24%)
Mar 04, 2002 0.3596 0.3634 0.3596 0.3617 400,692 +0.00(+0.53%)
Mar 01, 2002 0.3572 0.3604 0.3564 0.3598 79,903 +0.00(+0.96%)
Feb 28, 2002 0.3542 0.3593 0.3542 0.3564 626,301 +0.01(+2.76%)
Feb 27, 2002 0.3430 0.3479 0.3430 0.3468 292,587 +0.00(+0.93%)
Feb 26, 2002 0.3479 0.3479 0.3434 0.3436 542,873 -0.00(-0.92%)
Feb 25, 2002 0.3447 0.3468 0.3430 0.3468 710,905 -0.00(-0.55%)
Feb 22, 2002 0.3557 0.3557 0.3483 0.3487 272,611 -0.01(-2.56%)
Feb 21, 2002 0.3596 0.3596 0.3555 0.3579 626,301 -0.00(-0.77%)
Feb 20, 2002 0.3596 0.3606 0.3532 0.3606 514,671 +0.00(+0.30%)
Feb 19, 2002 0.3585 0.3613 0.3585 0.3596 729,706 -0.00(-0.12%)
Feb 18, 2002 0.3617 0.3638 0.3574 0.3600 608,675 +0.00(+0.00%)
Feb 15, 2002 0.3617 0.3638 0.3574 0.3600 352,515 +0.00(+0.12%)
Feb 14, 2002 0.3574 0.3621 0.3574 0.3596 779,058 +0.00(+0.00%)
Feb 13, 2002 0.3489 0.3615 0.3489 0.3596 555,798 +0.01(+2.67%)
Feb 12, 2002 0.3479 0.3506 0.3425 0.3502 179,782 +0.00(+0.67%)
Feb 11, 2002 0.3421 0.3510 0.3421 0.3479 417,142 +0.01(+1.87%)
Feb 08, 2002 0.3319 0.3476 0.3308 0.3415 544,048 +0.02(+6.08%)
Feb 07, 2002 0.3032 0.3319 0.3032 0.3219 419,492 +0.02(+7.84%)
Feb 06, 2002 0.3032 0.3032 0.2968 0.2985 1,632,144 -0.00(-1.54%)
Feb 05, 2002 0.3064 0.3064 0.2989 0.3032 3,172,635 -0.01(-1.72%)
Feb 04, 2002 0.3287 0.3287 0.3049 0.3085 240,885 -0.02(-6.15%)
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.