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 (%)
May 31, 2002 0.4756 0.4813 0.4756 0.4813 67,508 +0.01(+1.79%)
May 28, 2002 0.4623 0.4728 0.4623 0.4728 177,652 +0.01(+2.28%)
May 27, 2002 0.4623 0.4623 0.4602 0.4623 11,843 +0.00(+0.00%)
May 24, 2002 0.4623 0.4623 0.4602 0.4623 11,843 +0.00(+0.05%)
May 23, 2002 0.4591 0.4633 0.4583 0.4621 204,892 +0.00(+0.92%)
May 22, 2002 0.4597 0.4597 0.4538 0.4578 80,535 -0.00(-0.50%)
May 21, 2002 0.4595 0.4602 0.4540 0.4602 142,122 +0.00(+0.00%)
May 20, 2002 0.4612 0.4612 0.4602 0.4602 37,899 +0.00(+0.79%)
May 17, 2002 0.4562 0.4566 0.4538 0.4566 72,245 -0.00(-0.32%)
May 16, 2002 0.4559 0.4610 0.4559 0.4581 204,892 +0.00(+0.00%)
May 15, 2002 0.4581 0.4602 0.4572 0.4581 111,329 -0.00(-0.46%)
May 14, 2002 0.4644 0.4652 0.4551 0.4602 8,645,767 -0.00(-0.23%)
May 13, 2002 0.4264 0.4661 0.4264 0.4612 1,410,562 +0.03(+8.17%)
May 10, 2002 0.4053 0.4266 0.4053 0.4264 554,276 +0.02(+6.20%)
May 09, 2002 0.4063 0.4063 0.4000 0.4015 210,814 +0.01(+1.66%)
May 08, 2002 0.3937 0.3949 0.3928 0.3949 29,608 +0.00(+0.43%)
May 07, 2002 0.3968 0.4057 0.3905 0.3933 98,301 -0.01(-1.43%)
May 06, 2002 0.4002 0.4032 0.3990 0.3990 91,195 -0.00(-0.47%)
May 03, 2002 0.4000 0.4023 0.3971 0.4009 135,016 -0.00(-0.05%)
May 02, 2002 0.3937 0.4011 0.3922 0.4011 146,859 +0.01(+3.26%)
May 01, 2002 0.3916 0.3916 0.3863 0.3884 56,848 -0.00(-1.08%)
Apr 30, 2002 0.3857 0.3926 0.3840 0.3926 100,669 +0.01(+1.92%)
Apr 29, 2002 0.3884 0.3884 0.3852 0.3852 22,502 -0.00(-1.14%)
Apr 26, 2002 0.3916 0.3935 0.3873 0.3897 53,295 -0.00(-0.65%)
Apr 25, 2002 0.3941 0.3941 0.3888 0.3922 46,189 -0.00(-0.85%)
Apr 24, 2002 0.3958 0.3979 0.3935 0.3956 58,033 -0.00(-0.05%)
Apr 23, 2002 0.3979 0.3979 0.3926 0.3958 175,284 -0.00(-0.58%)
Apr 22, 2002 0.4053 0.4055 0.3979 0.3981 784,040 -0.01(-2.28%)
Apr 19, 2002 0.4057 0.4076 0.4053 0.4074 279,507 +0.00(+0.52%)
Apr 18, 2002 0.4011 0.4070 0.4011 0.4053 900,107 +0.01(+1.59%)
Apr 17, 2002 0.3914 0.4000 0.3884 0.3990 150,412 +0.01(+3.34%)
Apr 16, 2002 0.3778 0.3928 0.3774 0.3861 194,233 +0.01(+2.18%)
Apr 15, 2002 0.3673 0.3778 0.3671 0.3778 287,797 +0.01(+2.64%)
Apr 12, 2002 0.3679 0.3681 0.3658 0.3681 135,016 -0.00(-0.06%)
Apr 11, 2002 0.3732 0.3732 0.3679 0.3683 36,714 -0.00(-0.74%)
Apr 10, 2002 0.3694 0.3736 0.3673 0.3711 113,697 +0.00(+0.51%)
Apr 09, 2002 0.3620 0.3692 0.3620 0.3692 72,245 +0.01(+1.39%)
Apr 08, 2002 0.3612 0.3641 0.3607 0.3641 31,977 +0.00(+0.58%)
Apr 05, 2002 0.3631 0.3631 0.3610 0.3620 18,949 -0.00(-0.52%)
Apr 04, 2002 0.3641 0.3656 0.3631 0.3639 76,982 +0.00(+0.06%)
Apr 03, 2002 0.3656 0.3671 0.3631 0.3637 39,083 -0.00(-0.12%)
Apr 02, 2002 0.3574 0.3641 0.3574 0.3641 3,197,749 +0.01(+1.47%)
Apr 01, 2002 0.3637 0.3652 0.3588 0.3588 177,652 -0.01(-2.02%)
Mar 29, 2002 0.3631 0.3662 0.3631 0.3662 60,401 +0.00(+0.00%)
Mar 28, 2002 0.3631 0.3662 0.3631 0.3662 60,401 +0.00(+0.58%)
Mar 27, 2002 0.3639 0.3641 0.3631 0.3641 2,724,008 +0.00(+0.58%)
Mar 26, 2002 0.3633 0.3633 0.3620 0.3620 24,871 +0.00(+0.23%)
Mar 25, 2002 0.3603 0.3612 0.3593 0.3612 78,167 +0.00(+0.23%)
Mar 22, 2002 0.3612 0.3618 0.3586 0.3603 121,988 -0.00(-0.18%)
Mar 21, 2002 0.3451 0.3610 0.3451 0.3610 183,574 +0.01(+3.95%)
Mar 20, 2002 0.3447 0.3479 0.3447 0.3472 33,161 +0.00(+0.92%)
Mar 19, 2002 0.3409 0.3451 0.3409 0.3441 29,608 +0.00(+1.24%)
Mar 18, 2002 0.3386 0.3409 0.3386 0.3398 58,033 +0.00(+0.62%)
Mar 15, 2002 0.3417 0.3417 0.3369 0.3377 133,831 -0.01(-1.54%)
Mar 14, 2002 0.3466 0.3481 0.3420 0.3430 161,071 -0.00(-0.43%)
Mar 13, 2002 0.3517 0.3527 0.3428 0.3445 305,562 -0.01(-1.92%)
Mar 12, 2002 0.3607 0.3607 0.3510 0.3512 408,601 -0.01(-2.23%)
Mar 11, 2002 0.3595 0.3610 0.3588 0.3593 29,608 -0.00(-0.06%)
Mar 08, 2002 0.3650 0.3650 0.3584 0.3595 104,222 -0.00(-1.22%)
Mar 07, 2002 0.3654 0.3679 0.3631 0.3639 6,040,193 -0.00(-0.06%)
Mar 06, 2002 0.3610 0.3671 0.3610 0.3641 185,943 +0.00(+1.23%)
Mar 05, 2002 0.3582 0.3610 0.3576 0.3597 236,870 +0.00(+0.24%)
Mar 04, 2002 0.3567 0.3605 0.3567 0.3588 403,863 +0.00(+0.53%)
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.