Gildan Activewear (NY: GIL )

37.13 +0.52 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.6184 0.6212 0.6165 0.6205 150,717 -0.00(-0.31%)
Jul 30, 2003 0.6205 0.6248 0.6163 0.6225 179,926 -0.00(-0.07%)
Jul 29, 2003 0.6188 0.6231 0.6137 0.6229 169,411 +0.01(+0.87%)
Jul 28, 2003 0.6270 0.6274 0.6128 0.6175 105,151 -0.01(-1.33%)
Jul 25, 2003 0.6178 0.6267 0.6178 0.6259 100,478 +0.01(+2.02%)
Jul 24, 2003 0.6056 0.6156 0.6056 0.6135 732,557 +0.01(+1.31%)
Jul 23, 2003 0.5949 0.6068 0.5949 0.6056 204,461 +0.01(+1.98%)
Jul 22, 2003 0.5906 0.5938 0.5874 0.5938 350,505 +0.00(+0.54%)
Jul 21, 2003 0.5818 0.5910 0.5818 0.5906 84,121 +0.01(+1.43%)
Jul 18, 2003 0.5895 0.5895 0.5820 0.5822 149,549 -0.01(-1.95%)
Jul 17, 2003 0.5974 0.5981 0.5901 0.5938 440,469 -0.01(-0.86%)
Jul 16, 2003 0.5908 0.5989 0.5906 0.5989 260,542 +0.01(+1.78%)
Jul 15, 2003 0.5938 0.5938 0.5863 0.5884 341,159 -0.01(-1.54%)
Jul 14, 2003 0.5949 0.6013 0.5938 0.5976 407,755 +0.01(+0.94%)
Jul 11, 2003 0.6021 0.6021 0.5921 0.5921 323,633 -0.01(-1.71%)
Jul 10, 2003 0.5991 0.6043 0.5991 0.6023 324,802 -0.00(-0.35%)
Jul 09, 2003 0.5957 0.6047 0.5938 0.6045 476,688 +0.00(+0.50%)
Jul 08, 2003 0.5946 0.6015 0.5940 0.6015 474,351 +0.01(+1.15%)
Jul 07, 2003 0.5794 0.5961 0.5777 0.5946 399,576 +0.02(+2.62%)
Jul 03, 2003 0.5760 0.5805 0.5760 0.5794 147,212 +0.00(+0.67%)
Jul 02, 2003 0.5717 0.5769 0.5717 0.5756 390,229 +0.01(+1.20%)
Jul 01, 2003 0.5619 0.5687 0.5606 0.5687 73,606 +0.01(+0.99%)
Jun 30, 2003 0.5675 0.5675 0.5628 0.5632 322,465 -0.00(-0.75%)
Jun 27, 2003 0.5563 0.5668 0.5542 0.5675 67,764 +0.01(+1.65%)
Jun 26, 2003 0.5574 0.5591 0.5566 0.5583 100,478 +0.00(+0.04%)
Jun 25, 2003 0.5531 0.5628 0.5531 0.5581 207,966 +0.01(+1.87%)
Jun 24, 2003 0.5574 0.5617 0.5375 0.5478 179,926 -0.01(-2.10%)
Jun 23, 2003 0.5690 0.5690 0.5548 0.5595 100,478 -0.01(-1.51%)
Jun 20, 2003 0.5717 0.5717 0.5636 0.5681 424,112 -0.01(-1.12%)
Jun 19, 2003 0.5670 0.5779 0.5621 0.5745 155,390 +0.00(+0.41%)
Jun 18, 2003 0.5777 0.5842 0.5717 0.5722 86,458 -0.01(-1.26%)
Jun 17, 2003 0.5767 0.5829 0.5724 0.5794 118,003 +0.00(+0.37%)
Jun 16, 2003 0.5649 0.5773 0.5634 0.5773 126,182 +0.01(+1.73%)
Jun 13, 2003 0.5713 0.5750 0.5673 0.5675 228,997 -0.00(-0.64%)
Jun 12, 2003 0.5694 0.5752 0.5694 0.5711 318,960 -0.00(-0.63%)
Jun 11, 2003 0.5951 0.5951 0.5741 0.5747 679,981 -0.02(-3.35%)
Jun 10, 2003 0.6026 0.6026 0.5923 0.5946 331,812 -0.01(-1.28%)
Jun 09, 2003 0.6098 0.6118 0.5996 0.6023 126,182 -0.01(-1.47%)
Jun 06, 2003 0.6130 0.6184 0.6092 0.6113 275,731 +0.00(+0.42%)
Jun 05, 2003 0.5936 0.6103 0.5936 0.6088 239,512 +0.02(+3.04%)
Jun 04, 2003 0.5848 0.5912 0.5842 0.5908 42,060 +0.01(+1.21%)
Jun 03, 2003 0.5640 0.5854 0.5640 0.5837 156,559 +0.01(+2.52%)
Jun 02, 2003 0.5713 0.5728 0.5638 0.5694 702,180 -0.00(-0.34%)
May 30, 2003 0.5735 0.5782 0.5711 0.5713 221,987 -0.00(-0.82%)
May 29, 2003 0.5874 0.5876 0.5760 0.5760 128,518 -0.01(-2.04%)
May 28, 2003 0.5981 0.5981 0.5865 0.5880 85,289 -0.01(-1.93%)
May 27, 2003 0.5739 0.6041 0.5739 0.5996 99,310 +0.01(+2.56%)
May 23, 2003 0.5901 0.5904 0.5844 0.5846 24,535 -0.01(-1.19%)
May 22, 2003 0.5874 0.5959 0.5865 0.5916 33,882 +0.00(+0.40%)
May 21, 2003 0.5904 0.5910 0.5852 0.5893 99,310 -0.00(-0.18%)
May 20, 2003 0.5820 0.5966 0.5820 0.5904 348,169 +0.01(+2.11%)
May 19, 2003 0.5916 0.5916 0.5779 0.5782 115,666 -0.02(-2.63%)
May 16, 2003 0.6032 0.6075 0.5938 0.5938 71,269 -0.00(-0.68%)
May 15, 2003 0.6038 0.6038 0.5976 0.5978 86,458 -0.01(-0.99%)
May 14, 2003 0.6023 0.6066 0.5991 0.6038 99,310 +0.00(+0.25%)
May 13, 2003 0.6115 0.6133 0.6013 0.6023 258,206 -0.01(-1.30%)
May 12, 2003 0.5923 0.6141 0.5923 0.6103 470,846 +0.02(+3.33%)
May 09, 2003 0.6098 0.6098 0.5842 0.5906 251,195 -0.03(-4.13%)
May 08, 2003 0.6227 0.6295 0.6120 0.6160 212,640 -0.01(-2.04%)
May 07, 2003 0.6334 0.6347 0.6246 0.6289 301,435 -0.00(-0.37%)
May 06, 2003 0.6280 0.6364 0.6259 0.6312 369,199 +0.01(+0.99%)
May 05, 2003 0.6250 0.6284 0.6225 0.6250 412,428 +0.01(+1.18%)
May 02, 2003 0.5983 0.6227 0.5981 0.6178 476,688 +0.02(+3.66%)
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.