Gildan Activewear (NY: GIL )

38.96 USD -0.44 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.100 7.210 7.100 7.175 42,900 +0.04(+0.56%)
May 27, 2004 7.130 7.152 7.093 7.135 7,400 +0.09(+1.28%)
May 26, 2004 7.178 7.185 7.043 7.045 8,800 -0.13(-1.78%)
May 25, 2004 7.150 7.183 7.150 7.173 10,900 +0.06(+0.84%)
May 24, 2004 7.140 7.145 7.112 7.112 3,200 -0.04(-0.59%)
May 21, 2004 7.140 7.218 7.140 7.155 4,300 -0.01(-0.14%)
May 20, 2004 7.100 7.175 7.100 7.165 4,800 +0.10(+1.42%)
May 19, 2004 7.000 7.138 7.000 7.065 26,800 +0.08(+1.18%)
May 18, 2004 6.950 6.982 6.890 6.982 6,600 +0.04(+0.65%)
May 17, 2004 6.968 7.000 6.938 6.938 2,200 -0.07(-1.00%)
May 14, 2004 7.125 7.125 6.957 7.008 7,600 -0.12(-1.65%)
May 13, 2004 7.112 7.147 7.098 7.125 8,300 +0.00(+0.07%)
May 12, 2004 7.030 7.122 6.978 7.120 16,400 +0.12(+1.68%)
May 11, 2004 6.888 7.013 6.888 7.003 10,800 +0.15(+2.11%)
May 10, 2004 6.790 6.857 6.790 6.857 50,200 +0.04(+0.66%)
May 07, 2004 6.835 6.848 6.812 6.812 26,600 -0.03(-0.37%)
May 06, 2004 6.850 6.928 6.835 6.838 21,100 -0.12(-1.76%)
May 05, 2004 7.100 7.138 6.920 6.960 142,700 -0.34(-4.72%)
May 04, 2004 7.295 7.400 7.293 7.305 12,800 +0.01(+0.21%)
May 03, 2004 7.350 7.350 7.260 7.290 17,100 -0.00(-0.03%)
Apr 30, 2004 7.320 7.320 7.280 7.293 14,600 -0.05(-0.71%)
Apr 29, 2004 7.388 7.425 7.345 7.345 10,600 -0.03(-0.34%)
Apr 28, 2004 7.550 7.562 7.370 7.370 17,400 -0.30(-3.91%)
Apr 27, 2004 7.655 7.740 7.652 7.670 9,500 +0.00(+0.07%)
Apr 26, 2004 7.678 7.678 7.645 7.665 4,000 -0.01(-0.13%)
Apr 23, 2004 7.612 7.700 7.595 7.675 15,700 +0.08(+0.99%)
Apr 22, 2004 7.400 7.600 7.400 7.600 19,800 +0.22(+2.95%)
Apr 21, 2004 7.447 7.447 7.345 7.383 10,300 -0.07(-0.91%)
Apr 20, 2004 7.460 7.500 7.450 7.450 7,100 -0.01(-0.13%)
Apr 19, 2004 7.468 7.475 7.452 7.460 9,400 -0.01(-0.10%)
Apr 16, 2004 7.450 7.535 7.450 7.468 24,800 -0.01(-0.13%)
Apr 15, 2004 7.480 7.500 7.440 7.478 8,300 -0.00(-0.03%)
Apr 14, 2004 7.463 7.525 7.425 7.480 52,000 -0.02(-0.27%)
Apr 13, 2004 7.525 7.612 7.468 7.500 17,900 -0.08(-1.12%)
Apr 12, 2004 7.612 7.625 7.582 7.585 20,900 -0.08(-0.98%)
Apr 08, 2004 7.700 7.760 7.617 7.660 9,700 -0.09(-1.16%)
Apr 07, 2004 7.963 8.027 7.600 7.750 16,700 -0.17(-2.15%)
Apr 06, 2004 7.812 7.950 7.782 7.920 17,300 +0.13(+1.70%)
Apr 05, 2004 7.497 7.787 7.497 7.787 21,700 +0.29(+3.87%)
Apr 02, 2004 7.600 7.600 7.340 7.497 25,500 -0.16(-2.06%)
Apr 01, 2004 7.838 7.838 7.640 7.655 31,800 -0.18(-2.33%)
Mar 31, 2004 7.970 7.970 7.832 7.838 5,300 -0.10(-1.29%)
Mar 30, 2004 8.037 8.037 7.940 7.940 23,400 -0.08(-1.03%)
Mar 29, 2004 7.950 8.062 7.865 8.023 140,300 -0.05(-0.68%)
Mar 26, 2004 8.188 8.248 8.075 8.078 3,300 -0.11(-1.37%)
Mar 25, 2004 8.127 8.215 8.127 8.190 2,700 +0.06(+0.77%)
Mar 24, 2004 8.075 8.168 8.060 8.127 4,800 +0.01(+0.12%)
Mar 23, 2004 8.135 8.135 8.117 8.117 1,800 -0.03(-0.34%)
Mar 22, 2004 8.188 8.197 8.145 8.145 13,900 -0.04(-0.49%)
Mar 19, 2004 8.178 8.248 8.178 8.185 8,300 +0.01(+0.06%)
Mar 18, 2004 8.088 8.180 8.088 8.180 2,200 +0.12(+1.46%)
Mar 17, 2004 8.027 8.102 8.027 8.062 2,900 +0.04(+0.44%)
Mar 16, 2004 8.050 8.107 8.025 8.027 2,600 -0.00(-0.03%)
Mar 15, 2004 8.250 8.250 8.002 8.030 5,500 +0.00(+0.06%)
Mar 12, 2004 8.065 8.082 8.012 8.025 2,500 -0.04(-0.47%)
Mar 11, 2004 8.025 8.130 8.025 8.062 5,000 -0.02(-0.28%)
Mar 10, 2004 8.225 8.225 8.085 8.085 6,000 -0.14(-1.67%)
Mar 09, 2004 8.375 8.438 8.100 8.223 21,600 -0.15(-1.82%)
Mar 08, 2004 8.467 8.482 8.355 8.375 11,600 -0.11(-1.24%)
Mar 05, 2004 8.420 8.520 8.420 8.480 10,100 +0.12(+1.47%)
Mar 04, 2004 8.293 8.360 8.238 8.357 11,600 +0.03(+0.33%)
Mar 03, 2004 8.250 8.332 8.245 8.330 18,700 +0.04(+0.51%)
Mar 02, 2004 8.180 8.287 8.180 8.287 71,100 +0.13(+1.56%)
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.