Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 0.8542 0.8685 0.8526 0.8685 17,905 +0.01(+1.68%)
Feb 26, 2004 0.8489 0.8542 0.8468 0.8542 103,661 -0.00(-0.22%)
Feb 25, 2004 0.8550 0.8561 0.8510 0.8561 77,274 +0.00(+0.12%)
Feb 24, 2004 0.8569 0.8603 0.8540 0.8550 38,637 -0.00(-0.22%)
Feb 23, 2004 0.8529 0.8569 0.8494 0.8569 87,641 +0.00(+0.47%)
Feb 20, 2004 0.8569 0.8569 0.8476 0.8529 22,617 -0.01(-0.74%)
Feb 19, 2004 0.8571 0.8595 0.8548 0.8593 25,444 -0.00(-0.03%)
Feb 18, 2004 0.8776 0.8776 0.8585 0.8595 49,003 -0.02(-2.11%)
Feb 17, 2004 0.8781 0.8874 0.8776 0.8781 31,098 -0.00(-0.15%)
Feb 13, 2004 0.8659 0.8823 0.8659 0.8794 95,180 +0.02(+1.97%)
Feb 12, 2004 0.8611 0.8672 0.8609 0.8624 46,176 +0.00(+0.18%)
Feb 11, 2004 0.8577 0.8675 0.8436 0.8609 102,719 +0.00(+0.37%)
Feb 10, 2004 0.8407 0.8590 0.8407 0.8577 212,034 +0.02(+2.05%)
Feb 09, 2004 0.8176 0.8412 0.8176 0.8404 167,743 +0.02(+2.86%)
Feb 06, 2004 0.8097 0.8171 0.8091 0.8171 43,349 +0.01(+1.48%)
Feb 05, 2004 0.7985 0.8059 0.7985 0.8051 55,600 +0.01(+1.13%)
Feb 04, 2004 0.7866 0.7967 0.7866 0.7961 405,222 +0.01(+0.91%)
Feb 03, 2004 0.7932 0.7935 0.7890 0.7890 83,871 -0.00(-0.37%)
Feb 02, 2004 0.7932 0.7943 0.7879 0.7919 100,834 +0.00(+0.10%)
Jan 30, 2004 0.7895 0.7932 0.7887 0.7911 138,529 +0.00(+0.07%)
Jan 29, 2004 0.7908 0.7940 0.7887 0.7906 94,237 -0.01(-0.73%)
Jan 28, 2004 0.8051 0.8075 0.7964 0.7964 753,901 -0.01(-1.09%)
Jan 27, 2004 0.8107 0.8131 0.8038 0.8051 147,010 -0.00(-0.39%)
Jan 26, 2004 0.8203 0.8203 0.8083 0.8083 506,998 -0.01(-1.46%)
Jan 23, 2004 0.8152 0.8203 0.8094 0.8203 166,800 +0.00(+0.49%)
Jan 22, 2004 0.8078 0.8166 0.8073 0.8163 26,386 +0.01(+1.05%)
Jan 21, 2004 0.8187 0.8187 0.8054 0.8078 191,302 -0.01(-0.98%)
Jan 20, 2004 0.8099 0.8158 0.8065 0.8158 384,489 +0.01(+1.55%)
Jan 16, 2004 0.8057 0.8091 0.8033 0.8033 54,657 -0.00(-0.26%)
Jan 15, 2004 0.7993 0.8078 0.7943 0.8054 111,200 +0.01(+0.66%)
Jan 14, 2004 0.8017 0.8017 0.7975 0.8001 93,295 -0.00(-0.23%)
Jan 13, 2004 0.7990 0.8086 0.7990 0.8020 98,007 +0.00(+0.20%)
Jan 12, 2004 0.7996 0.8006 0.7961 0.8004 22,617 -0.00(-0.43%)
Jan 09, 2004 0.8224 0.8248 0.7967 0.8038 150,780 +0.00(+0.00%)
Jan 08, 2004 0.8091 0.8105 0.7972 0.8038 480,612 -0.01(-0.69%)
Jan 07, 2004 0.8197 0.8197 0.8067 0.8094 565,426 -0.01(-0.94%)
Jan 06, 2004 0.8237 0.8245 0.8091 0.8171 436,320 -0.01(-0.65%)
Jan 05, 2004 0.8407 0.8502 0.8221 0.8224 439,147 -0.02(-2.02%)
Jan 02, 2004 0.8192 0.8441 0.8192 0.8394 196,956 +0.02(+2.46%)
Dec 31, 2003 0.8240 0.8258 0.8189 0.8192 85,756 -0.01(-0.68%)
Dec 30, 2003 0.8144 0.8264 0.8144 0.8248 188,475 +0.01(+1.83%)
Dec 29, 2003 0.8041 0.8110 0.8038 0.8099 57,484 +0.01(+0.73%)
Dec 26, 2003 0.8041 0.8041 0.8041 0.8041 1,884 +0.00(+0.03%)
Dec 24, 2003 0.7879 0.8041 0.7879 0.8038 163,973 +0.02(+1.99%)
Dec 23, 2003 0.7802 0.7882 0.7794 0.7882 144,183 +0.01(+1.85%)
Dec 22, 2003 0.7638 0.7722 0.7630 0.7738 274,231 +0.01(+1.32%)
Dec 19, 2003 0.7486 0.7638 0.7476 0.7638 220,516 +0.01(+1.41%)
Dec 18, 2003 0.7457 0.7531 0.7457 0.7531 63,139 +0.01(+0.82%)
Dec 17, 2003 0.7401 0.7470 0.7401 0.7470 180,936 +0.01(+1.33%)
Dec 16, 2003 0.7338 0.7425 0.7338 0.7372 596,524 +0.00(+0.22%)
Dec 15, 2003 0.7433 0.7484 0.7356 0.7356 159,261 -0.01(-1.18%)
Dec 12, 2003 0.7531 0.7574 0.7457 0.7444 539,039 -0.01(-1.20%)
Dec 11, 2003 0.7242 0.7558 0.7224 0.7534 310,984 +0.02(+3.01%)
Dec 10, 2003 0.7189 0.7375 0.7189 0.7314 80,102 +0.01(+1.73%)
Dec 09, 2003 0.7319 0.7319 0.7163 0.7189 71,620 -0.01(-1.53%)
Dec 08, 2003 0.7335 0.7370 0.7287 0.7301 134,759 -0.00(-0.11%)
Dec 05, 2003 0.7356 0.7364 0.7293 0.7309 313,811 -0.00(-0.04%)
Dec 04, 2003 0.7545 0.7545 0.7295 0.7311 989,495 -0.03(-3.57%)
Dec 03, 2003 0.7664 0.7722 0.7579 0.7582 373,181 -0.02(-2.12%)
Dec 02, 2003 0.7760 0.7760 0.7746 0.7746 362,815 -0.00(-0.17%)
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.