Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gildan Activewear (NY: GIL )

37.19 -0.43 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 0.5659 0.5705 0.5635 0.5637 224,970 -0.00(-0.82%)
May 29, 2003 0.5796 0.5798 0.5684 0.5684 130,246 -0.01(-2.04%)
May 28, 2003 0.5901 0.5901 0.5787 0.5802 86,436 -0.01(-1.93%)
May 27, 2003 0.5663 0.5960 0.5663 0.5916 100,644 +0.01(+2.56%)
May 23, 2003 0.5823 0.5825 0.5766 0.5768 24,865 -0.01(-1.19%)
May 22, 2003 0.5796 0.5880 0.5787 0.5838 34,337 +0.00(+0.40%)
May 21, 2003 0.5825 0.5832 0.5775 0.5815 100,644 -0.00(-0.18%)
May 20, 2003 0.5743 0.5887 0.5743 0.5825 352,848 +0.01(+2.11%)
May 19, 2003 0.5838 0.5838 0.5703 0.5705 117,221 -0.02(-2.63%)
May 16, 2003 0.5952 0.5994 0.5859 0.5859 72,227 -0.00(-0.68%)
May 15, 2003 0.5958 0.5958 0.5897 0.5899 87,620 -0.01(-0.99%)
May 14, 2003 0.5944 0.5986 0.5912 0.5958 100,644 +0.00(+0.25%)
May 13, 2003 0.6034 0.6051 0.5933 0.5944 261,676 -0.01(-1.30%)
May 12, 2003 0.5844 0.6060 0.5844 0.6022 477,174 +0.02(+3.33%)
May 09, 2003 0.6017 0.6017 0.5764 0.5827 254,571 -0.03(-4.13%)
May 08, 2003 0.6144 0.6212 0.6039 0.6079 215,497 -0.01(-2.04%)
May 07, 2003 0.6250 0.6262 0.6163 0.6205 305,486 -0.00(-0.37%)
May 06, 2003 0.6197 0.6279 0.6176 0.6229 374,161 +0.01(+0.99%)
May 05, 2003 0.6167 0.6201 0.6142 0.6167 417,971 +0.01(+1.18%)
May 02, 2003 0.5903 0.6144 0.5901 0.6096 483,094 +0.02(+3.66%)
May 01, 2003 0.5838 0.5880 0.5838 0.5880 252,203 +0.01(+0.94%)
Apr 30, 2003 0.5849 0.5874 0.5808 0.5825 528,088 -0.00(-0.40%)
Apr 29, 2003 0.5827 0.5855 0.5808 0.5849 145,638 +0.00(+0.00%)
Apr 28, 2003 0.5785 0.5880 0.5785 0.5849 149,190 +0.01(+1.47%)
Apr 25, 2003 0.5863 0.5863 0.5764 0.5764 75,779 -0.01(-1.09%)
Apr 24, 2003 0.5834 0.5834 0.5808 0.5827 22,497 -0.00(-0.36%)
Apr 23, 2003 0.5878 0.5880 0.5817 0.5849 91,172 +0.00(+0.04%)
Apr 22, 2003 0.5737 0.5846 0.5737 0.5846 297,197 +0.01(+1.95%)
Apr 21, 2003 0.5747 0.5754 0.5697 0.5735 97,092 -0.00(-0.11%)
Apr 17, 2003 0.5599 0.5834 0.5599 0.5741 1,296,540 +0.01(+2.60%)
Apr 16, 2003 0.5331 0.5610 0.5331 0.5595 582,554 +0.03(+4.91%)
Apr 15, 2003 0.5240 0.5342 0.5226 0.5333 81,699 +0.01(+2.31%)
Apr 14, 2003 0.5067 0.5224 0.5065 0.5213 46,178 +0.01(+2.83%)
Apr 11, 2003 0.5152 0.5162 0.5069 0.5069 34,337 -0.01(-2.00%)
Apr 10, 2003 0.5205 0.5234 0.5173 0.5173 34,337 +0.00(+0.20%)
Apr 09, 2003 0.5112 0.5200 0.5112 0.5162 55,650 +0.00(+0.70%)
Apr 08, 2003 0.5097 0.5135 0.5097 0.5126 133,798 +0.00(+0.58%)
Apr 07, 2003 0.5101 0.5105 0.5046 0.5097 217,866 -0.01(-1.07%)
Apr 04, 2003 0.5110 0.5173 0.5110 0.5152 58,018 +0.00(+0.62%)
Apr 03, 2003 0.5198 0.5198 0.5099 0.5120 124,325 -0.01(-1.50%)
Apr 02, 2003 0.5202 0.5240 0.5198 0.5198 63,938 +0.00(+0.12%)
Apr 01, 2003 0.5278 0.5278 0.5190 0.5192 50,914 -0.01(-1.13%)
Mar 31, 2003 0.5238 0.5255 0.5110 0.5251 172,872 +0.00(+0.40%)
Mar 28, 2003 0.5226 0.5236 0.5129 0.5230 171,687 -0.00(-0.92%)
Mar 27, 2003 0.5245 0.5293 0.5245 0.5278 184,712 +0.00(+0.68%)
Mar 26, 2003 0.5283 0.5289 0.5230 0.5243 119,589 -0.00(-0.76%)
Mar 25, 2003 0.5219 0.5295 0.5219 0.5283 71,043 +0.01(+1.30%)
Mar 24, 2003 0.5200 0.5243 0.5129 0.5215 210,761 -0.00(-0.12%)
Mar 21, 2003 0.5240 0.5289 0.5211 0.5221 333,903 +0.00(+0.24%)
Mar 20, 2003 0.5285 0.5285 0.5131 0.5209 331,535 -0.01(-1.00%)
Mar 19, 2003 0.5278 0.5278 0.5230 0.5262 49,730 +0.00(+0.08%)
Mar 18, 2003 0.5363 0.5363 0.5228 0.5257 92,356 -0.01(-1.19%)
Mar 17, 2003 0.5236 0.5321 0.5236 0.5321 457,045 +0.01(+1.86%)
Mar 14, 2003 0.5213 0.5253 0.5209 0.5224 187,080 +0.00(+0.49%)
Mar 13, 2003 0.5158 0.5257 0.5137 0.5198 232,074 +0.00(+0.90%)
Mar 12, 2003 0.5224 0.5234 0.5152 0.5152 91,172 -0.01(-1.61%)
Mar 11, 2003 0.5253 0.5295 0.5190 0.5236 99,460 -0.00(-0.16%)
Mar 10, 2003 0.5289 0.5369 0.5221 0.5245 214,313 -0.01(-1.43%)
Mar 07, 2003 0.5247 0.5342 0.5217 0.5321 151,559 +0.01(+1.53%)
Mar 06, 2003 0.5264 0.5264 0.5171 0.5240 63,938 -0.00(-0.16%)
Mar 05, 2003 0.5297 0.5302 0.5234 0.5249 151,559 -0.01(-1.11%)
Mar 04, 2003 0.5346 0.5373 0.5291 0.5308 183,528 -0.01(-1.68%)
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.