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 (%)
Jul 31, 2003 0.7668 0.7702 0.7644 0.7694 121,553 -0.00(-0.31%)
Jul 30, 2003 0.7694 0.7747 0.7641 0.7718 145,110 -0.00(-0.07%)
Jul 29, 2003 0.7673 0.7726 0.7609 0.7723 136,630 +0.01(+0.87%)
Jul 28, 2003 0.7774 0.7779 0.7599 0.7657 84,804 -0.01(-1.33%)
Jul 25, 2003 0.7660 0.7771 0.7660 0.7760 81,035 +0.02(+2.02%)
Jul 24, 2003 0.7508 0.7633 0.7508 0.7607 590,808 +0.01(+1.31%)
Jul 23, 2003 0.7376 0.7524 0.7376 0.7508 164,898 +0.01(+1.98%)
Jul 22, 2003 0.7323 0.7362 0.7283 0.7362 282,683 +0.00(+0.54%)
Jul 21, 2003 0.7214 0.7328 0.7214 0.7323 67,843 +0.01(+1.43%)
Jul 18, 2003 0.7309 0.7309 0.7217 0.7219 120,611 -0.01(-1.95%)
Jul 17, 2003 0.7408 0.7416 0.7317 0.7362 355,238 -0.01(-0.86%)
Jul 16, 2003 0.7325 0.7426 0.7323 0.7426 210,127 +0.01(+1.78%)
Jul 15, 2003 0.7362 0.7362 0.7270 0.7296 275,145 -0.01(-1.54%)
Jul 14, 2003 0.7376 0.7455 0.7362 0.7410 328,854 +0.01(+0.94%)
Jul 11, 2003 0.7466 0.7466 0.7341 0.7341 261,010 -0.01(-1.71%)
Jul 10, 2003 0.7429 0.7492 0.7429 0.7469 261,953 -0.00(-0.35%)
Jul 09, 2003 0.7386 0.7498 0.7362 0.7495 384,449 +0.00(+0.50%)
Jul 08, 2003 0.7373 0.7458 0.7365 0.7458 382,564 +0.01(+1.15%)
Jul 07, 2003 0.7185 0.7392 0.7163 0.7373 322,258 +0.02(+2.62%)
Jul 03, 2003 0.7142 0.7198 0.7142 0.7185 118,726 +0.00(+0.67%)
Jul 02, 2003 0.7089 0.7153 0.7089 0.7137 314,720 +0.01(+1.20%)
Jul 01, 2003 0.6967 0.7052 0.6951 0.7052 59,363 +0.01(+0.99%)
Jun 30, 2003 0.7036 0.7036 0.6978 0.6983 260,068 -0.01(-0.75%)
Jun 27, 2003 0.6898 0.7028 0.6872 0.7036 54,652 +0.01(+1.65%)
Jun 26, 2003 0.6911 0.6933 0.6901 0.6922 81,035 +0.00(+0.04%)
Jun 25, 2003 0.6858 0.6978 0.6858 0.6919 167,725 +0.01(+1.87%)
Jun 24, 2003 0.6911 0.6965 0.6665 0.6792 145,110 -0.01(-2.10%)
Jun 23, 2003 0.7055 0.7055 0.6880 0.6938 81,035 -0.01(-1.51%)
Jun 20, 2003 0.7089 0.7089 0.6988 0.7044 342,046 -0.01(-1.12%)
Jun 19, 2003 0.7031 0.7166 0.6970 0.7124 125,322 +0.00(+0.41%)
Jun 18, 2003 0.7163 0.7243 0.7089 0.7095 69,728 -0.01(-1.26%)
Jun 17, 2003 0.7150 0.7227 0.7097 0.7185 95,170 +0.00(+0.37%)
Jun 16, 2003 0.7004 0.7158 0.6986 0.7158 101,765 +0.01(+1.73%)
Jun 13, 2003 0.7084 0.7129 0.7033 0.7036 184,686 -0.00(-0.64%)
Jun 12, 2003 0.7060 0.7132 0.7060 0.7081 257,241 -0.00(-0.63%)
Jun 11, 2003 0.7378 0.7378 0.7118 0.7126 548,405 -0.02(-3.35%)
Jun 10, 2003 0.7471 0.7471 0.7344 0.7373 267,606 -0.01(-1.28%)
Jun 09, 2003 0.7561 0.7585 0.7434 0.7469 101,765 -0.01(-1.47%)
Jun 06, 2003 0.7601 0.7668 0.7554 0.7580 222,377 +0.00(+0.42%)
Jun 05, 2003 0.7360 0.7567 0.7360 0.7548 193,166 +0.02(+3.04%)
Jun 04, 2003 0.7251 0.7331 0.7243 0.7325 33,921 +0.01(+1.21%)
Jun 03, 2003 0.6994 0.7259 0.6994 0.7238 126,265 +0.02(+2.52%)
Jun 02, 2003 0.7084 0.7102 0.6991 0.7060 566,308 -0.00(-0.34%)
May 30, 2003 0.7110 0.7169 0.7081 0.7084 179,032 -0.01(-0.82%)
May 29, 2003 0.7283 0.7286 0.7142 0.7142 103,650 -0.01(-2.04%)
May 28, 2003 0.7416 0.7416 0.7272 0.7291 68,786 -0.01(-1.93%)
May 27, 2003 0.7116 0.7490 0.7116 0.7434 80,093 +0.02(+2.56%)
May 23, 2003 0.7317 0.7320 0.7246 0.7248 19,787 -0.01(-1.19%)
May 22, 2003 0.7283 0.7389 0.7272 0.7336 27,326 +0.00(+0.40%)
May 21, 2003 0.7320 0.7328 0.7256 0.7307 80,093 -0.00(-0.18%)
May 20, 2003 0.7217 0.7397 0.7217 0.7320 280,798 +0.02(+2.11%)
May 19, 2003 0.7336 0.7336 0.7166 0.7169 93,285 -0.02(-2.63%)
May 16, 2003 0.7479 0.7532 0.7362 0.7362 57,478 -0.01(-0.68%)
May 15, 2003 0.7487 0.7487 0.7410 0.7413 69,728 -0.01(-0.99%)
May 14, 2003 0.7469 0.7522 0.7429 0.7487 80,093 +0.00(+0.25%)
May 13, 2003 0.7583 0.7604 0.7455 0.7469 208,243 -0.01(-1.30%)
May 12, 2003 0.7344 0.7615 0.7344 0.7567 379,737 +0.02(+3.33%)
May 09, 2003 0.7561 0.7561 0.7243 0.7323 202,589 -0.03(-4.13%)
May 08, 2003 0.7721 0.7806 0.7588 0.7638 171,494 -0.02(-2.04%)
May 07, 2003 0.7853 0.7869 0.7745 0.7798 243,107 -0.00(-0.37%)
May 06, 2003 0.7787 0.7890 0.7760 0.7827 297,759 +0.01(+0.99%)
May 05, 2003 0.7750 0.7792 0.7718 0.7750 332,624 +0.01(+1.18%)
May 02, 2003 0.7418 0.7721 0.7416 0.7660 384,449 +0.03(+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.