Gildan Activewear (NY: GIL )

38.81 USD +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.300 4.338 4.300 4.338 5,100 +0.00(+0.00%)
Mar 28, 2002 4.300 4.338 4.300 4.338 5,100 +0.03(+0.58%)
Mar 27, 2002 4.310 4.312 4.300 4.312 230,000 +0.03(+0.58%)
Mar 26, 2002 4.303 4.303 4.287 4.287 2,100 +0.01(+0.23%)
Mar 25, 2002 4.268 4.277 4.255 4.277 6,600 +0.01(+0.23%)
Mar 22, 2002 4.277 4.285 4.247 4.268 10,300 -0.01(-0.18%)
Mar 21, 2002 4.088 4.275 4.088 4.275 15,500 +0.16(+3.95%)
Mar 20, 2002 4.082 4.120 4.082 4.112 2,800 +0.04(+0.92%)
Mar 19, 2002 4.037 4.088 4.037 4.075 2,500 +0.05(+1.24%)
Mar 18, 2002 4.010 4.037 4.010 4.025 4,900 +0.03(+0.63%)
Mar 15, 2002 4.048 4.048 3.990 4.000 11,300 -0.06(-1.54%)
Mar 14, 2002 4.105 4.122 4.050 4.062 13,600 -0.02(-0.43%)
Mar 13, 2002 4.165 4.178 4.060 4.080 25,800 -0.08(-1.92%)
Mar 12, 2002 4.272 4.272 4.157 4.160 34,500 -0.09(-2.23%)
Mar 11, 2002 4.258 4.275 4.250 4.255 2,500 -0.00(-0.06%)
Mar 08, 2002 4.322 4.322 4.245 4.258 8,800 -0.05(-1.22%)
Mar 07, 2002 4.327 4.357 4.300 4.310 510,000 -0.00(-0.06%)
Mar 06, 2002 4.275 4.348 4.275 4.312 15,700 +0.05(+1.23%)
Mar 05, 2002 4.242 4.275 4.235 4.260 20,000 +0.01(+0.24%)
Mar 04, 2002 4.225 4.270 4.225 4.250 34,100 +0.02(+0.53%)
Mar 01, 2002 4.197 4.235 4.188 4.228 6,800 +0.04(+0.96%)
Feb 28, 2002 4.162 4.223 4.162 4.188 53,300 +0.11(+2.76%)
Feb 27, 2002 4.030 4.088 4.030 4.075 24,900 +0.04(+0.93%)
Feb 26, 2002 4.088 4.088 4.035 4.037 46,200 -0.04(-0.92%)
Feb 25, 2002 4.050 4.075 4.030 4.075 60,500 -0.02(-0.55%)
Feb 22, 2002 4.180 4.180 4.093 4.098 23,200 -0.11(-2.56%)
Feb 21, 2002 4.225 4.225 4.178 4.205 53,300 -0.03(-0.77%)
Feb 20, 2002 4.225 4.237 4.150 4.237 43,800 +0.01(+0.30%)
Feb 19, 2002 4.213 4.245 4.213 4.225 62,100 -0.01(-0.12%)
Feb 18, 2002 4.250 4.275 4.200 4.230 51,800 +0.00(+0.00%)
Feb 15, 2002 4.250 4.275 4.200 4.230 30,000 +0.01(+0.12%)
Feb 14, 2002 4.200 4.255 4.200 4.225 66,300 +0.00(+0.00%)
Feb 13, 2002 4.100 4.247 4.100 4.225 47,300 +0.11(+2.67%)
Feb 12, 2002 4.088 4.120 4.025 4.115 15,300 +0.03(+0.67%)
Feb 11, 2002 4.020 4.125 4.020 4.088 35,500 +0.08(+1.87%)
Feb 08, 2002 3.900 4.085 3.888 4.013 46,300 +0.23(+6.08%)
Feb 07, 2002 3.562 3.900 3.562 3.783 35,700 +0.28(+7.84%)
Feb 06, 2002 3.562 3.562 3.487 3.507 138,900 -0.06(-1.54%)
Feb 05, 2002 3.600 3.600 3.513 3.562 270,000 -0.06(-1.72%)
Feb 04, 2002 3.862 3.862 3.583 3.625 20,500 -0.24(-6.15%)
Feb 01, 2002 3.870 3.900 3.850 3.862 159,400 -0.01(-0.26%)
Jan 31, 2002 3.908 4.025 3.850 3.873 23,000 -0.04(-1.02%)
Jan 30, 2002 3.893 4.185 3.850 3.913 42,200 -0.10(-2.61%)
Jan 29, 2002 3.940 4.232 3.940 4.018 33,100 +0.08(+1.97%)
Jan 28, 2002 3.995 3.995 3.940 3.940 4,400 -0.06(-1.50%)
Jan 25, 2002 3.900 4.000 3.842 4.000 21,100 +0.08(+1.91%)
Jan 24, 2002 3.925 3.990 3.915 3.925 20,800 -0.03(-0.70%)
Jan 23, 2002 3.888 3.962 3.825 3.953 44,600 +0.06(+1.67%)
Jan 22, 2002 4.003 4.138 3.888 3.888 20,700 -0.12(-2.87%)
Jan 21, 2002 3.960 4.013 3.960 4.003 35,100 +0.00(+0.00%)
Jan 18, 2002 3.960 4.013 3.960 4.003 35,100 +0.04(+0.88%)
Jan 17, 2002 3.893 3.990 3.893 3.967 35,700 +0.05(+1.28%)
Jan 16, 2002 3.770 3.930 3.763 3.917 66,300 +0.14(+3.77%)
Jan 15, 2002 3.638 3.812 3.638 3.775 34,000 +0.12(+3.42%)
Jan 14, 2002 3.542 3.663 3.542 3.650 550,000 +0.10(+2.74%)
Jan 11, 2002 3.583 3.618 3.550 3.553 9,800 -0.05(-1.32%)
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.