Gildan Activewear (NY: GIL )

36.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 0.6034 0.6034 0.6000 0.6017 161,232 +0.00(+0.11%)
Sep 29, 2003 0.5959 0.6017 0.5959 0.6011 150,717 +0.00(+0.29%)
Sep 26, 2003 0.6028 0.6053 0.5991 0.5993 171,747 -0.01(-1.44%)
Sep 25, 2003 0.6156 0.6180 0.6081 0.6081 58,417 -0.01(-0.87%)
Sep 24, 2003 0.6195 0.6195 0.6135 0.6135 224,323 -0.01(-0.97%)
Sep 23, 2003 0.6032 0.6205 0.6032 0.6195 132,023 +0.01(+2.22%)
Sep 22, 2003 0.5974 0.6075 0.5953 0.6060 151,885 +0.01(+2.13%)
Sep 19, 2003 0.5889 0.5889 0.5889 0.5934 160,064 +0.01(+1.39%)
Sep 18, 2003 0.5835 0.5854 0.5814 0.5852 571,324 +0.00(+0.11%)
Sep 17, 2003 0.5961 0.5961 0.5833 0.5846 259,374 -0.01(-2.43%)
Sep 16, 2003 0.6058 0.6058 0.5991 0.5991 209,135 -0.01(-2.10%)
Sep 15, 2003 0.6137 0.6188 0.6090 0.6120 1,453,431 -0.00(-0.14%)
Sep 12, 2003 0.6543 0.6543 0.5921 0.6128 1,507,175 -0.04(-6.31%)
Sep 11, 2003 0.6556 0.6556 0.6526 0.6541 81,784 -0.00(-0.71%)
Sep 10, 2003 0.6586 0.6588 0.6541 0.6588 50,239 +0.00(+0.23%)
Sep 09, 2003 0.6541 0.6573 0.6507 0.6573 294,425 -0.00(-0.10%)
Sep 08, 2003 0.6528 0.6580 0.6509 0.6580 46,734 +0.00(+0.52%)
Sep 05, 2003 0.6526 0.6550 0.6520 0.6546 53,744 +0.01(+0.82%)
Sep 04, 2003 0.6522 0.6522 0.6483 0.6492 36,218 +0.00(+0.23%)
Sep 03, 2003 0.6419 0.6483 0.6419 0.6477 234,839 +0.00(+0.63%)
Sep 02, 2003 0.6381 0.6447 0.6381 0.6436 220,818 +0.01(+0.94%)
Aug 29, 2003 0.6387 0.6387 0.6377 0.6377 240,680 -0.00(-0.20%)
Aug 28, 2003 0.6381 0.6413 0.6381 0.6389 345,832 +0.00(+0.30%)
Aug 27, 2003 0.6379 0.6379 0.6351 0.6370 112,161 -0.00(-0.43%)
Aug 26, 2003 0.6383 0.6419 0.6379 0.6398 39,724 +0.00(+0.03%)
Aug 25, 2003 0.6387 0.6413 0.6372 0.6396 171,747 +0.00(+0.47%)
Aug 22, 2003 0.6355 0.6372 0.6297 0.6366 293,256 -0.00(-0.07%)
Aug 21, 2003 0.6372 0.6377 0.6370 0.6370 39,724 -0.00(-0.13%)
Aug 20, 2003 0.6409 0.6409 0.6355 0.6379 79,448 -0.00(-0.77%)
Aug 19, 2003 0.6424 0.6428 0.6391 0.6428 285,078 -0.00(-0.33%)
Aug 18, 2003 0.6441 0.6477 0.6434 0.6449 103,983 -0.00(-0.20%)
Aug 15, 2003 0.6460 0.6462 0.6449 0.6462 10,515 +0.00(+0.17%)
Aug 14, 2003 0.6490 0.6490 0.6441 0.6451 92,299 -0.01(-0.92%)
Aug 13, 2003 0.6498 0.6511 0.6498 0.6511 14,020 -0.00(-0.23%)
Aug 12, 2003 0.6503 0.6526 0.6464 0.6526 38,555 +0.00(+0.33%)
Aug 11, 2003 0.6475 0.6543 0.6475 0.6505 107,488 +0.00(+0.46%)
Aug 08, 2003 0.6516 0.6535 0.6451 0.6475 382,051 +0.00(+0.40%)
Aug 07, 2003 0.6270 0.6483 0.6130 0.6449 385,556 +0.02(+3.22%)
Aug 06, 2003 0.6270 0.6314 0.6207 0.6248 127,350 +0.00(+0.48%)
Aug 05, 2003 0.6124 0.6218 0.6124 0.6218 50,239 +0.01(+1.75%)
Aug 04, 2003 0.6096 0.6111 0.6047 0.6111 63,091 -0.00(-0.28%)
Aug 01, 2003 0.6150 0.6150 0.6083 0.6128 106,320 -0.01(-1.24%)
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%)
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.