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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 4.147 4.266 4.147 4.219 962,044 +0.07(+1.73%)
Aug 30, 2006 4.172 4.175 4.093 4.148 349,888 +0.00(+0.08%)
Aug 29, 2006 4.094 4.164 4.072 4.144 864,952 +0.05(+1.26%)
Aug 28, 2006 4.044 4.100 4.010 4.093 357,584 +0.05(+1.21%)
Aug 25, 2006 4.020 4.067 4.018 4.044 214,313 +0.01(+0.27%)
Aug 24, 2006 4.113 4.119 4.022 4.033 522,760 -0.09(-2.15%)
Aug 23, 2006 4.172 4.223 4.029 4.121 879,752 -0.01(-0.18%)
Aug 22, 2006 4.075 4.141 4.070 4.129 554,137 +0.04(+1.05%)
Aug 21, 2006 4.084 4.116 4.063 4.086 393,106 -0.01(-0.35%)
Aug 18, 2006 4.112 4.142 4.062 4.100 587,883 -0.03(-0.80%)
Aug 17, 2006 4.114 4.137 4.072 4.133 581,962 +0.02(+0.47%)
Aug 16, 2006 4.078 4.143 4.060 4.114 648,270 +0.06(+1.39%)
Aug 15, 2006 3.928 4.057 3.925 4.057 1,057,953 +0.14(+3.51%)
Aug 14, 2006 3.896 3.930 3.868 3.920 557,689 +0.02(+0.61%)
Aug 11, 2006 3.953 3.965 3.882 3.896 361,136 -0.06(-1.58%)
Aug 10, 2006 3.887 3.978 3.860 3.958 1,127,812 -0.00(-0.02%)
Aug 09, 2006 3.993 3.996 3.949 3.959 563,018 -0.03(-0.78%)
Aug 08, 2006 4.071 4.076 3.982 3.991 1,242,073 -0.11(-2.58%)
Aug 07, 2006 4.029 4.116 3.969 4.096 1,247,401 +0.06(+1.38%)
Aug 04, 2006 4.021 4.168 4.008 4.040 3,228,325 +0.04(+1.10%)
Aug 03, 2006 3.759 3.996 3.747 3.996 5,283,252 +0.35(+9.54%)
Aug 02, 2006 3.579 3.648 3.547 3.648 1,644,652 +0.07(+2.01%)
Aug 01, 2006 3.589 3.589 3.523 3.577 891,593 -0.03(-0.77%)
Jul 31, 2006 3.638 3.663 3.592 3.605 1,149,717 -0.06(-1.59%)
Jul 28, 2006 3.660 3.678 3.594 3.663 1,485,988 +0.02(+0.46%)
Jul 27, 2006 3.661 3.717 3.623 3.646 1,305,420 -0.01(-0.35%)
Jul 26, 2006 3.686 3.686 3.591 3.659 1,035,455 -0.01(-0.25%)
Jul 25, 2006 3.553 3.686 3.553 3.668 1,325,549 +0.10(+2.91%)
Jul 24, 2006 3.471 3.568 3.437 3.564 1,396,592 +0.13(+3.74%)
Jul 21, 2006 3.489 3.492 3.381 3.436 708,064 -0.06(-1.74%)
Jul 20, 2006 3.585 3.629 3.493 3.496 689,119 -0.08(-2.24%)
Jul 19, 2006 3.403 3.631 3.403 3.577 1,867,846 +0.18(+5.37%)
Jul 18, 2006 3.443 3.480 3.349 3.394 2,319,563 -0.03(-0.94%)
Jul 17, 2006 3.389 3.462 3.354 3.426 1,020,655 +0.06(+1.91%)
Jul 14, 2006 3.389 3.404 3.296 3.362 1,396,592 -0.02(-0.62%)
Jul 13, 2006 3.380 3.458 3.371 3.383 1,728,720 +0.00(+0.00%)
Jul 12, 2006 3.505 3.522 3.358 3.383 2,308,314 -0.14(-4.05%)
Jul 11, 2006 3.560 3.590 3.507 3.526 1,066,833 -0.08(-2.27%)
Jul 10, 2006 3.633 3.681 3.577 3.608 686,751 -0.02(-0.67%)
Jul 07, 2006 3.750 3.750 3.593 3.632 2,796,737 -0.12(-3.26%)
Jul 06, 2006 3.873 3.873 3.754 3.755 1,162,741 -0.13(-3.26%)
Jul 05, 2006 3.928 3.929 3.845 3.882 822,918 -0.05(-1.39%)
Jul 03, 2006 3.995 4.005 3.927 3.936 280,621 -0.03(-0.83%)
Jun 30, 2006 3.995 4.015 3.928 3.969 975,661 +0.01(+0.13%)
Jun 29, 2006 3.716 3.973 3.716 3.964 1,699,118 +0.26(+7.12%)
Jun 28, 2006 3.656 3.708 3.636 3.701 1,060,321 +0.06(+1.69%)
Jun 27, 2006 3.606 3.686 3.606 3.639 1,018,879 +0.03(+0.91%)
Jun 26, 2006 3.571 3.652 3.571 3.606 608,604 +0.04(+0.99%)
Jun 23, 2006 3.572 3.602 3.551 3.571 798,052 -0.04(-1.01%)
Jun 22, 2006 3.551 3.610 3.536 3.607 871,464 +0.05(+1.35%)
Jun 21, 2006 3.513 3.603 3.472 3.559 1,457,571 +0.08(+2.31%)
Jun 20, 2006 3.502 3.624 3.420 3.479 5,579,266 +0.22(+6.71%)
Jun 19, 2006 3.375 3.400 3.230 3.260 795,092 -0.12(-3.55%)
Jun 16, 2006 3.394 3.427 3.366 3.380 348,112 -0.02(-0.67%)
Jun 15, 2006 3.289 3.451 3.289 3.403 896,329 +0.11(+3.33%)
Jun 14, 2006 3.331 3.366 3.264 3.293 1,319,037 -0.05(-1.39%)
Jun 13, 2006 3.437 3.437 3.313 3.339 1,984,475 -0.11(-3.11%)
Jun 12, 2006 3.509 3.581 3.438 3.447 2,824,562 +0.03(+1.01%)
Jun 09, 2006 3.347 3.421 3.330 3.412 1,607,946 +0.05(+1.58%)
Jun 08, 2006 3.399 3.399 3.294 3.359 1,913,432 -0.06(-1.80%)
Jun 07, 2006 3.475 3.475 3.386 3.420 1,257,466 -0.05(-1.41%)
Jun 06, 2006 3.516 3.516 3.443 3.469 1,528,022 -0.05(-1.32%)
Jun 05, 2006 3.513 3.537 3.509 3.516 1,784,370 -0.02(-0.53%)
Jun 02, 2006 3.538 3.576 3.500 3.534 785,028 -0.00(-0.12%)
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.