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

Gildan Activewear (NY: GIL )

46.85 -0.65 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2004 0.8457 0.8457 0.8311 0.8317 49,945 -0.01(-1.29%)
Mar 30, 2004 0.8529 0.8529 0.8426 0.8426 220,516 -0.01(-1.03%)
Mar 29, 2004 0.8436 0.8555 0.8346 0.8513 1,322,154 -0.01(-0.68%)
Mar 26, 2004 0.8688 0.8752 0.8569 0.8571 31,098 -0.01(-1.37%)
Mar 25, 2004 0.8624 0.8717 0.8624 0.8691 25,444 +0.01(+0.77%)
Mar 24, 2004 0.8569 0.8667 0.8553 0.8624 45,234 +0.00(+0.12%)
Mar 23, 2004 0.8632 0.8632 0.8614 0.8614 16,962 -0.00(-0.34%)
Mar 22, 2004 0.8688 0.8699 0.8643 0.8643 130,990 -0.00(-0.49%)
Mar 19, 2004 0.8678 0.8752 0.8678 0.8685 78,217 +0.00(+0.06%)
Mar 18, 2004 0.8582 0.8680 0.8582 0.8680 20,732 +0.01(+1.46%)
Mar 17, 2004 0.8518 0.8598 0.8518 0.8555 27,328 +0.00(+0.44%)
Mar 16, 2004 0.8542 0.8603 0.8516 0.8518 24,501 -0.00(-0.03%)
Mar 15, 2004 0.8754 0.8754 0.8492 0.8521 51,830 +0.00(+0.06%)
Mar 12, 2004 0.8558 0.8577 0.8502 0.8516 23,559 -0.00(-0.47%)
Mar 11, 2004 0.8516 0.8627 0.8516 0.8555 47,118 -0.00(-0.28%)
Mar 10, 2004 0.8728 0.8728 0.8579 0.8579 56,542 -0.01(-1.67%)
Mar 09, 2004 0.8887 0.8953 0.8595 0.8725 203,553 -0.02(-1.82%)
Mar 08, 2004 0.8985 0.9001 0.8866 0.8887 109,315 -0.01(-1.24%)
Mar 05, 2004 0.8935 0.9041 0.8935 0.8999 95,180 +0.01(+1.47%)
Mar 04, 2004 0.8800 0.8871 0.8741 0.8869 109,315 +0.00(+0.33%)
Mar 03, 2004 0.8754 0.8842 0.8749 0.8839 176,224 +0.00(+0.51%)
Mar 02, 2004 0.8680 0.8794 0.8680 0.8794 670,030 +0.01(+1.56%)
Mar 01, 2004 0.8715 0.8747 0.8659 0.8659 54,657 -0.00(-0.31%)
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%)
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.