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 (%)
Sep 30, 2002 0.5505 0.5572 0.5481 0.5572 313,778 +0.01(+0.96%)
Sep 27, 2002 0.5540 0.5582 0.5519 0.5519 103,650 -0.00(-0.86%)
Sep 26, 2002 0.5598 0.5603 0.5545 0.5566 95,170 -0.00(-0.33%)
Sep 25, 2002 0.5569 0.5590 0.5465 0.5585 142,283 +0.00(+0.72%)
Sep 24, 2002 0.5550 0.5550 0.5532 0.5545 97,054 -0.00(-0.43%)
Sep 23, 2002 0.5625 0.5625 0.5526 0.5569 87,631 -0.01(-1.92%)
Sep 20, 2002 0.5646 0.5678 0.5619 0.5678 46,171 +0.00(+0.14%)
Sep 19, 2002 0.5720 0.5720 0.5651 0.5670 94,227 -0.00(-0.79%)
Sep 18, 2002 0.5757 0.5763 0.5704 0.5715 383,507 -0.01(-1.06%)
Sep 17, 2002 0.5723 0.5808 0.5723 0.5776 140,399 +0.01(+0.97%)
Sep 16, 2002 0.5731 0.5731 0.5704 0.5720 41,460 -0.00(-0.19%)
Sep 13, 2002 0.5627 0.5731 0.5627 0.5731 170,552 +0.00(+0.65%)
Sep 12, 2002 0.5781 0.5784 0.5691 0.5694 128,149 -0.01(-1.83%)
Sep 11, 2002 0.5818 0.5818 0.5800 0.5800 13,191 -0.00(-0.32%)
Sep 10, 2002 0.5922 0.5924 0.5794 0.5818 65,959 -0.01(-1.35%)
Sep 09, 2002 0.5996 0.5999 0.5877 0.5898 100,823 -0.01(-1.51%)
Sep 06, 2002 0.5797 0.6036 0.5797 0.5988 31,566,302 +0.02(+4.11%)
Sep 05, 2002 0.5694 0.5752 0.5651 0.5752 74,439 +0.00(+0.51%)
Sep 04, 2002 0.5601 0.5771 0.5577 0.5723 89,516 +0.01(+2.52%)
Sep 03, 2002 0.5797 0.5802 0.5580 0.5582 106,477 -0.02(-4.15%)
Aug 30, 2002 0.5818 0.5837 0.5805 0.5824 185,628 +0.00(+0.09%)
Aug 29, 2002 0.5837 0.5837 0.5776 0.5818 140,399 -0.00(-0.68%)
Aug 28, 2002 0.5863 0.5887 0.5842 0.5858 1,696,099 -0.00(-0.54%)
Aug 27, 2002 0.5826 0.6017 0.5826 0.5890 133,803 +0.00(+0.50%)
Aug 26, 2002 0.5816 0.5877 0.5810 0.5861 97,054 +0.00(+0.82%)
Aug 23, 2002 0.5861 0.5861 0.5813 0.5813 376,911 -0.00(-0.77%)
Aug 22, 2002 0.5837 0.5906 0.5810 0.5858 78,209 +0.00(+0.59%)
Aug 21, 2002 0.5757 0.5869 0.5757 0.5824 54,652 +0.01(+1.20%)
Aug 20, 2002 0.5755 0.5771 0.5744 0.5755 59,363 -0.01(-1.41%)
Aug 16, 2002 0.5970 0.5970 0.5824 0.5837 130,976 -0.01(-2.31%)
Aug 15, 2002 0.5691 0.6047 0.5664 0.5975 117,784 +0.04(+6.23%)
Aug 14, 2002 0.5511 0.5696 0.5511 0.5625 182,801 +0.01(+2.07%)
Aug 13, 2002 0.5479 0.5561 0.5439 0.5511 376,911 -0.00(-0.14%)
Aug 12, 2002 0.5617 0.5630 0.5492 0.5519 254,414 +0.04(+7.16%)
Aug 07, 2002 0.5030 0.5152 0.5030 0.5150 130,034 +0.01(+2.43%)
Aug 06, 2002 0.4906 0.5094 0.4906 0.5028 165,840 +0.02(+3.55%)
Aug 05, 2002 0.5014 0.5054 0.4855 0.4855 142,283 -0.02(-3.17%)
Aug 02, 2002 0.5041 0.5065 0.5014 0.5014 241,223 -0.00(-0.53%)
Aug 01, 2002 0.4964 0.5049 0.4948 0.5041 69,728 +0.01(+2.15%)
Jul 31, 2002 0.4858 0.4943 0.4792 0.4935 66,901 +0.01(+1.58%)
Jul 30, 2002 0.4853 0.4892 0.4829 0.4858 53,709 +0.00(+0.11%)
Jul 29, 2002 0.4683 0.4858 0.4683 0.4853 343,931 +0.02(+4.16%)
Jul 26, 2002 0.4630 0.4659 0.4601 0.4659 35,806 +0.00(+0.63%)
Jul 25, 2002 0.4683 0.4704 0.4590 0.4630 195,993 -0.00(-0.29%)
Jul 24, 2002 0.4677 0.4696 0.4433 0.4643 310,009 -0.00(-0.74%)
Jul 23, 2002 0.4927 0.4927 0.4670 0.4677 147,937 -0.03(-5.21%)
Jul 22, 2002 0.5014 0.5041 0.4935 0.4935 45,229 -0.01(-2.72%)
Jul 19, 2002 0.5200 0.5203 0.5068 0.5073 305,297 -0.01(-2.70%)
Jul 17, 2002 0.5306 0.5306 0.5200 0.5213 51,825 -0.05(-8.77%)
Jul 12, 2002 0.5771 0.5773 0.5715 0.5715 188,455 -0.00(-0.78%)
Jul 11, 2002 0.5901 0.5903 0.5760 0.5760 288,336 -0.02(-2.65%)
Jul 10, 2002 0.5940 0.5946 0.5903 0.5917 82,920 -0.00(-0.67%)
Jul 09, 2002 0.5943 0.5956 0.5943 0.5956 521,079 +0.00(+0.22%)
Jul 08, 2002 0.5757 0.5943 0.5757 0.5943 228,031 +0.02(+2.85%)
Jul 05, 2002 0.5792 0.5810 0.5704 0.5779 659,594 -0.00(-0.50%)
Jul 04, 2002 0.5996 0.6036 0.5802 0.5808 82,920 +0.00(+0.00%)
Jul 03, 2002 0.5996 0.6036 0.5802 0.5808 82,920 -0.01(-2.45%)
Jul 02, 2002 0.6062 0.6062 0.5917 0.5954 119,669 -0.01(-1.84%)
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.