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 (%)
Mar 31, 2006 4.085 4.086 3.988 4.012 1,122,173 -0.07(-1.78%)
Mar 30, 2006 4.150 4.150 4.042 4.085 1,077,760 +0.02(+0.39%)
Mar 29, 2006 3.930 4.074 3.930 4.069 1,982,012 +0.15(+3.81%)
Mar 28, 2006 4.036 4.137 3.884 3.919 2,734,075 -0.12(-3.09%)
Mar 27, 2006 4.142 4.174 3.926 4.044 5,654,095 -0.15(-3.62%)
Mar 24, 2006 4.341 4.341 4.194 4.196 2,089,196 -0.13(-2.99%)
Mar 23, 2006 4.331 4.343 4.293 4.326 640,142 +0.00(+0.06%)
Mar 22, 2006 4.365 4.365 4.300 4.323 1,695,399 -0.04(-0.87%)
Mar 21, 2006 4.382 4.406 4.354 4.361 797,660 -0.01(-0.27%)
Mar 20, 2006 4.345 4.395 4.345 4.373 1,039,860 +0.03(+0.66%)
Mar 17, 2006 4.450 4.450 4.342 4.344 928,531 -0.05(-1.10%)
Mar 16, 2006 4.456 4.464 4.392 4.392 665,605 -0.06(-1.27%)
Mar 15, 2006 4.475 4.478 4.435 4.449 866,945 -0.02(-0.43%)
Mar 14, 2006 4.365 4.471 4.365 4.468 969,984 +0.10(+2.36%)
Mar 13, 2006 4.413 4.413 4.304 4.365 801,213 -0.05(-1.03%)
Mar 10, 2006 4.384 4.426 4.353 4.411 586,846 +0.04(+0.95%)
Mar 09, 2006 4.401 4.405 4.354 4.369 676,856 -0.02(-0.40%)
Mar 08, 2006 4.411 4.411 4.349 4.387 748,510 -0.02(-0.56%)
Mar 07, 2006 4.455 4.455 4.367 4.412 672,119 -0.05(-1.19%)
Mar 06, 2006 4.436 4.472 4.392 4.465 649,024 +0.05(+1.13%)
Mar 03, 2006 4.437 4.437 4.393 4.415 469,003 -0.02(-0.55%)
Mar 02, 2006 4.431 4.478 4.403 4.440 1,929,901 +0.01(+0.32%)
Mar 01, 2006 4.230 4.429 4.222 4.425 1,118,028 +0.21(+4.97%)
Feb 28, 2006 4.175 4.221 4.174 4.216 572,041 +0.04(+0.97%)
Feb 27, 2006 4.149 4.196 4.116 4.175 384,914 +0.05(+1.23%)
Feb 24, 2006 4.084 4.132 4.079 4.125 534,734 +0.05(+1.16%)
Feb 23, 2006 4.066 4.128 4.033 4.077 521,114 +0.02(+0.37%)
Feb 22, 2006 4.050 4.093 4.046 4.062 801,213 +0.01(+0.19%)
Feb 21, 2006 4.165 4.165 4.033 4.055 450,645 -0.11(-2.60%)
Feb 17, 2006 4.177 4.193 4.152 4.163 382,545 +0.01(+0.14%)
Feb 16, 2006 4.112 4.188 4.109 4.157 438,802 +0.05(+1.19%)
Feb 15, 2006 4.117 4.150 4.081 4.108 486,768 -0.01(-0.23%)
Feb 14, 2006 4.053 4.129 4.037 4.117 784,632 +0.04(+0.91%)
Feb 13, 2006 4.242 4.242 4.063 4.080 1,139,346 -0.16(-3.76%)
Feb 10, 2006 4.288 4.350 4.231 4.239 1,163,033 -0.04(-0.89%)
Feb 09, 2006 4.255 4.299 4.223 4.277 1,449,646 +0.09(+2.18%)
Feb 08, 2006 4.222 4.223 4.131 4.186 687,516 -0.04(-0.94%)
Feb 07, 2006 4.285 4.297 4.215 4.226 570,265 -0.06(-1.30%)
Feb 06, 2006 4.219 4.289 4.216 4.282 646,656 +0.07(+1.68%)
Feb 03, 2006 4.198 4.221 4.155 4.211 508,086 +0.01(+0.30%)
Feb 02, 2006 4.133 4.229 4.077 4.198 3,105,370 -0.02(-0.38%)
Feb 01, 2006 4.074 4.214 4.069 4.214 1,411,747 +0.15(+3.59%)
Jan 31, 2006 4.066 4.095 4.009 4.068 923,794 +0.02(+0.46%)
Jan 30, 2006 4.087 4.155 4.032 4.049 1,293,904 +0.05(+1.14%)
Jan 27, 2006 3.924 4.036 3.924 4.004 412,746 +0.09(+2.42%)
Jan 26, 2006 3.895 3.911 3.876 3.909 1,003,145 +0.03(+0.70%)
Jan 25, 2006 3.873 3.909 3.855 3.882 449,461 +0.02(+0.46%)
Jan 24, 2006 3.800 3.867 3.792 3.865 301,417 +0.05(+1.40%)
Jan 23, 2006 3.806 3.827 3.762 3.811 1,274,954 +0.00(+0.11%)
Jan 20, 2006 3.837 3.859 3.787 3.807 471,371 -0.03(-0.77%)
Jan 19, 2006 3.743 3.842 3.728 3.837 569,080 +0.10(+2.76%)
Jan 18, 2006 3.699 3.740 3.699 3.734 839,705 -0.01(-0.20%)
Jan 17, 2006 3.716 3.749 3.686 3.741 832,599 -0.02(-0.40%)
Jan 13, 2006 3.770 3.838 3.732 3.756 1,203,301 -0.09(-2.41%)
Jan 12, 2006 3.842 3.853 3.811 3.849 646,656 +0.01(+0.20%)
Jan 11, 2006 3.854 3.870 3.809 3.842 1,111,514 +0.01(+0.22%)
Jan 10, 2006 3.832 3.849 3.823 3.833 502,757 -0.00(-0.11%)
Jan 09, 2006 3.804 3.845 3.804 3.838 787,593 +0.02(+0.44%)
Jan 06, 2006 3.809 3.854 3.800 3.821 738,443 +0.01(+0.33%)
Jan 05, 2006 3.826 3.858 3.788 3.808 2,307,117 -0.02(-0.44%)
Jan 04, 2006 3.757 3.884 3.756 3.825 2,340,278 +0.07(+1.98%)
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.