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

Gildan Activewear (NY: GIL )

47.07 -0.43 (-0.91%)
Streaming Delayed Price Updated: 2:27 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 (%)
May 31, 2006 4.494 4.568 4.395 4.453 496,632 -0.05(-1.15%)
May 30, 2006 4.580 4.611 4.488 4.505 674,741 -0.01(-0.21%)
May 26, 2006 4.520 4.583 4.490 4.514 662,019 -0.01(-0.14%)
May 25, 2006 4.463 4.540 4.449 4.520 315,225 +0.08(+1.69%)
May 24, 2006 4.463 4.480 4.396 4.445 637,046 -0.03(-0.64%)
May 23, 2006 4.452 4.527 4.452 4.474 535,270 +0.09(+2.11%)
May 22, 2006 4.479 4.479 4.248 4.381 804,318 -0.12(-2.64%)
May 19, 2006 4.537 4.557 4.437 4.500 407,578 -0.03(-0.56%)
May 18, 2006 4.568 4.627 4.446 4.526 727,986 +0.01(+0.28%)
May 17, 2006 4.510 4.541 4.464 4.513 640,345 -0.07(-1.60%)
May 16, 2006 4.643 4.704 4.562 4.586 810,444 -0.07(-1.53%)
May 15, 2006 4.335 4.685 4.335 4.657 1,943,652 +0.08(+1.83%)
May 12, 2006 4.741 4.741 4.536 4.574 1,920,564 -0.16(-3.32%)
May 11, 2006 4.679 4.760 4.485 4.731 3,388,316 +0.00(+0.07%)
May 10, 2006 4.692 4.756 4.692 4.727 332,187 +0.02(+0.52%)
May 09, 2006 4.754 4.796 4.658 4.703 928,712 -0.07(-1.47%)
May 08, 2006 4.930 4.961 4.718 4.773 1,579,423 -0.17(-3.35%)
May 05, 2006 5.071 5.097 4.847 4.939 1,234,513 -0.12(-2.43%)
May 04, 2006 5.200 5.200 5.062 5.062 2,531,695 -0.07(-1.28%)
May 03, 2006 5.132 5.144 5.112 5.127 397,211 +0.02(+0.44%)
May 02, 2006 5.051 5.108 5.051 5.105 574,378 +0.08(+1.50%)
May 01, 2006 5.141 5.141 5.025 5.030 1,168,547 -0.03(-0.65%)
Apr 28, 2006 4.871 5.071 4.869 5.063 1,050,279 +0.16(+3.27%)
Apr 27, 2006 4.922 4.980 4.890 4.902 568,724 -0.01(-0.28%)
Apr 26, 2006 4.917 4.946 4.900 4.916 1,042,740 -0.00(-0.02%)
Apr 25, 2006 4.961 4.975 4.913 4.917 632,334 -0.04(-0.77%)
Apr 24, 2006 4.910 4.993 4.887 4.956 727,986 +0.02(+0.39%)
Apr 21, 2006 4.959 4.960 4.857 4.936 776,989 -0.02(-0.41%)
Apr 20, 2006 5.038 5.040 4.932 4.957 327,476 -0.10(-1.89%)
Apr 19, 2006 5.031 5.071 5.019 5.052 680,396 +0.02(+0.42%)
Apr 18, 2006 4.987 5.042 4.962 5.031 1,055,933 +0.05(+1.04%)
Apr 17, 2006 4.971 4.994 4.956 4.979 323,706 +0.03(+0.58%)
Apr 13, 2006 5.098 5.098 4.931 4.950 735,525 -0.15(-2.89%)
Apr 12, 2006 4.966 5.120 4.966 5.098 695,003 +0.05(+1.03%)
Apr 11, 2006 5.129 5.147 5.027 5.046 949,916 -0.07(-1.31%)
Apr 10, 2006 5.125 5.205 5.113 5.113 1,037,085 -0.00(-0.04%)
Apr 07, 2006 5.248 5.324 5.106 5.115 1,319,327 -0.12(-2.35%)
Apr 06, 2006 5.015 5.301 5.015 5.238 1,946,479 +0.32(+6.61%)
Apr 05, 2006 4.750 4.916 4.737 4.913 1,842,818 +0.17(+3.56%)
Apr 04, 2006 4.783 4.835 4.675 4.744 2,469,498 -0.09(-1.93%)
Apr 03, 2006 5.051 5.084 4.822 4.838 1,761,302 -0.20(-4.06%)
Mar 31, 2006 5.134 5.135 5.012 5.043 892,902 -0.09(-1.78%)
Mar 30, 2006 5.216 5.216 5.080 5.134 857,563 +0.02(+0.39%)
Mar 29, 2006 4.939 5.120 4.939 5.114 1,577,067 +0.19(+3.81%)
Mar 28, 2006 5.072 5.200 4.881 4.926 2,175,477 -0.16(-3.09%)
Mar 27, 2006 5.205 5.245 4.934 5.083 4,498,907 -0.19(-3.62%)
Mar 24, 2006 5.455 5.455 5.271 5.274 1,662,353 -0.16(-2.99%)
Mar 23, 2006 5.444 5.459 5.396 5.436 509,354 +0.00(+0.06%)
Mar 22, 2006 5.486 5.486 5.404 5.433 1,349,012 -0.05(-0.87%)
Mar 21, 2006 5.507 5.537 5.472 5.481 634,690 -0.01(-0.27%)
Mar 20, 2006 5.461 5.523 5.461 5.496 827,407 +0.04(+0.66%)
Mar 17, 2006 5.592 5.592 5.456 5.460 738,823 -0.06(-1.10%)
Mar 16, 2006 5.601 5.610 5.520 5.520 529,615 -0.07(-1.27%)
Mar 15, 2006 5.624 5.627 5.574 5.591 689,819 -0.02(-0.43%)
Mar 14, 2006 5.486 5.619 5.486 5.616 771,806 +0.13(+2.36%)
Mar 13, 2006 5.546 5.546 5.410 5.486 637,518 -0.06(-1.03%)
Mar 10, 2006 5.509 5.563 5.470 5.543 466,947 +0.05(+0.95%)
Mar 09, 2006 5.531 5.536 5.472 5.491 538,568 -0.02(-0.40%)
Mar 08, 2006 5.543 5.543 5.465 5.514 595,582 -0.03(-0.55%)
Mar 07, 2006 5.599 5.599 5.488 5.544 534,798 -0.07(-1.19%)
Mar 06, 2006 5.575 5.621 5.520 5.611 516,422 +0.06(+1.13%)
Mar 03, 2006 5.576 5.576 5.521 5.549 373,181 -0.03(-0.55%)
Mar 02, 2006 5.569 5.627 5.534 5.580 1,535,603 +0.02(+0.32%)
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.