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 (%)
Aug 31, 2005 3.295 3.571 3.295 3.537 1,544,084 +0.20(+5.94%)
Aug 30, 2005 3.392 3.392 3.236 3.338 1,168,076 -0.05(-1.60%)
Aug 29, 2005 3.481 3.481 3.387 3.392 678,511 -0.09(-2.65%)
Aug 26, 2005 3.491 3.510 3.468 3.485 361,872 -0.01(-0.21%)
Aug 25, 2005 3.504 3.513 3.478 3.492 201,668 -0.01(-0.24%)
Aug 24, 2005 3.485 3.506 3.485 3.501 496,161 +0.02(+0.52%)
Aug 23, 2005 3.485 3.504 3.468 3.483 691,233 -0.00(-0.03%)
Aug 22, 2005 3.538 3.556 3.453 3.484 365,642 -0.03(-0.94%)
Aug 19, 2005 3.470 3.523 3.470 3.517 245,489 +0.04(+1.22%)
Aug 18, 2005 3.531 3.534 3.470 3.474 427,839 -0.06(-1.62%)
Aug 17, 2005 3.542 3.588 3.512 3.531 294,021 -0.03(-0.89%)
Aug 16, 2005 3.587 3.587 3.531 3.563 613,487 -0.03(-0.80%)
Aug 15, 2005 3.600 3.646 3.565 3.592 645,528 -0.00(-0.12%)
Aug 12, 2005 3.523 3.606 3.523 3.596 632,806 +0.07(+2.08%)
Aug 11, 2005 3.475 3.534 3.475 3.523 885,363 +0.04(+1.28%)
Aug 10, 2005 3.461 3.495 3.436 3.478 553,175 +0.03(+0.77%)
Aug 09, 2005 3.545 3.576 3.443 3.452 442,445 -0.03(-0.94%)
Aug 08, 2005 3.434 3.507 3.434 3.485 723,745 +0.06(+1.80%)
Aug 05, 2005 3.417 3.428 3.402 3.423 744,477 -0.05(-1.50%)
Aug 04, 2005 3.379 3.475 3.357 3.475 1,192,578 +0.11(+3.38%)
Aug 03, 2005 3.128 3.389 3.114 3.362 1,512,043 +0.16(+5.00%)
Aug 02, 2005 3.190 3.228 3.136 3.201 635,162 -0.03(-0.92%)
Aug 01, 2005 3.104 3.232 3.099 3.231 545,165 +0.12(+3.78%)
Jul 29, 2005 3.016 3.113 3.012 3.113 365,171 +0.09(+3.09%)
Jul 28, 2005 2.992 3.045 2.992 3.020 738,823 -0.00(-0.14%)
Jul 27, 2005 3.040 3.075 2.987 3.024 1,227,446 -0.09(-2.86%)
Jul 26, 2005 3.114 3.120 3.094 3.113 213,919 -0.00(-0.03%)
Jul 25, 2005 3.143 3.143 3.089 3.114 385,903 -0.02(-0.71%)
Jul 22, 2005 3.117 3.138 3.088 3.137 222,400 +0.01(+0.44%)
Jul 21, 2005 3.155 3.157 3.100 3.123 335,957 -0.01(-0.44%)
Jul 20, 2005 3.109 3.140 3.107 3.137 344,909 +0.01(+0.48%)
Jul 19, 2005 3.061 3.135 3.053 3.122 512,181 +0.07(+2.33%)
Jul 18, 2005 3.044 3.075 3.010 3.051 522,076 +0.01(+0.17%)
Jul 15, 2005 3.076 3.084 3.036 3.045 525,846 -0.06(-2.01%)
Jul 14, 2005 3.132 3.144 3.082 3.108 1,109,177 -0.05(-1.45%)
Jul 13, 2005 3.196 3.258 3.112 3.154 1,615,234 +0.06(+1.78%)
Jul 12, 2005 3.030 3.099 3.030 3.099 342,554 +0.09(+2.93%)
Jul 11, 2005 3.032 3.056 3.009 3.010 290,723 -0.01(-0.18%)
Jul 08, 2005 3.003 3.056 2.998 3.016 248,787 +0.01(+0.42%)
Jul 07, 2005 2.955 3.003 2.921 3.003 289,309 +0.05(+1.62%)
Jul 06, 2005 2.942 3.030 2.942 2.955 635,162 +0.07(+2.46%)
Jul 05, 2005 2.844 2.892 2.844 2.884 1,014,940 +0.04(+1.42%)
Jul 01, 2005 2.786 2.860 2.781 2.844 236,065 +0.05(+1.71%)
Jun 30, 2005 2.759 2.816 2.758 2.796 390,144 +0.05(+1.89%)
Jun 29, 2005 2.758 2.758 2.693 2.744 444,330 +0.00(+0.04%)
Jun 28, 2005 2.710 2.748 2.697 2.743 247,845 +0.03(+1.21%)
Jun 27, 2005 2.694 2.724 2.666 2.710 264,336 +0.02(+0.59%)
Jun 24, 2005 2.680 2.711 2.666 2.694 156,905 +0.01(+0.36%)
Jun 23, 2005 2.653 2.715 2.648 2.685 381,191 +0.04(+1.57%)
Jun 22, 2005 2.674 2.674 2.611 2.643 285,069 -0.03(-1.07%)
Jun 21, 2005 2.693 2.693 2.667 2.672 215,804 -0.02(-0.87%)
Jun 20, 2005 2.710 2.710 2.666 2.695 181,878 -0.02(-0.63%)
Jun 17, 2005 2.701 2.714 2.694 2.712 420,300 +0.01(+0.43%)
Jun 16, 2005 2.663 2.712 2.656 2.701 346,794 +0.05(+1.76%)
Jun 15, 2005 2.642 2.679 2.642 2.654 257,268 +0.03(+1.05%)
Jun 14, 2005 2.610 2.634 2.606 2.626 151,251 +0.02(+0.69%)
Jun 13, 2005 2.591 2.608 2.584 2.608 401,452 +0.02(+0.74%)
Jun 10, 2005 2.640 2.679 2.572 2.589 181,878 -0.05(-2.05%)
Jun 09, 2005 2.587 2.644 2.558 2.643 211,563 +0.06(+2.13%)
Jun 08, 2005 2.671 2.685 2.524 2.588 1,181,740 -0.07(-2.71%)
Jun 07, 2005 2.679 2.679 2.653 2.660 739,765 -0.02(-0.75%)
Jun 06, 2005 2.687 2.711 2.658 2.680 630,921 -0.01(-0.32%)
Jun 03, 2005 2.727 2.753 2.684 2.689 434,906 -0.02(-0.86%)
Jun 02, 2005 2.637 2.732 2.637 2.712 1,077,136 +0.05(+1.87%)
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.