Gildan Activewear (NY: GIL )

40.95 USD -0.55 (-1.33%)
Streaming Delayed Price Updated: 2:02 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.633 5.700 5.633 5.700 5,700 +0.10(+1.79%)
May 28, 2002 5.475 5.600 5.475 5.600 15,000 +0.12(+2.28%)
May 27, 2002 5.475 5.475 5.450 5.475 1,000 +0.00(+0.00%)
May 24, 2002 5.475 5.475 5.450 5.475 1,000 +0.00(+0.05%)
May 23, 2002 5.438 5.487 5.428 5.473 17,300 +0.05(+0.92%)
May 22, 2002 5.445 5.445 5.375 5.423 6,800 -0.03(-0.50%)
May 21, 2002 5.442 5.450 5.378 5.450 12,000 +0.00(+0.00%)
May 20, 2002 5.463 5.463 5.450 5.450 3,200 +0.04(+0.79%)
May 17, 2002 5.402 5.407 5.375 5.407 6,100 -0.02(-0.32%)
May 16, 2002 5.400 5.460 5.400 5.425 17,300 +0.00(+0.00%)
May 15, 2002 5.425 5.450 5.415 5.425 9,400 -0.03(-0.46%)
May 14, 2002 5.500 5.510 5.390 5.450 730,000 -0.01(-0.23%)
May 13, 2002 5.050 5.520 5.050 5.463 119,100 +0.41(+8.17%)
May 10, 2002 4.800 5.053 4.800 5.050 46,800 +0.29(+6.20%)
May 09, 2002 4.812 4.812 4.737 4.755 17,800 +0.08(+1.66%)
May 08, 2002 4.662 4.678 4.652 4.678 2,500 +0.02(+0.43%)
May 07, 2002 4.700 4.805 4.625 4.657 8,300 -0.07(-1.43%)
May 06, 2002 4.740 4.775 4.725 4.725 7,700 -0.02(-0.47%)
May 03, 2002 4.737 4.765 4.702 4.747 11,400 -0.00(-0.05%)
May 02, 2002 4.662 4.750 4.645 4.750 12,400 +0.15(+3.26%)
May 01, 2002 4.638 4.638 4.575 4.600 4,800 -0.05(-1.08%)
Apr 30, 2002 4.567 4.650 4.548 4.650 8,500 +0.09(+1.92%)
Apr 29, 2002 4.600 4.600 4.562 4.562 1,900 -0.05(-1.14%)
Apr 26, 2002 4.638 4.660 4.588 4.615 4,500 -0.03(-0.65%)
Apr 25, 2002 4.668 4.668 4.605 4.645 3,900 -0.04(-0.85%)
Apr 24, 2002 4.688 4.713 4.660 4.685 4,900 -0.00(-0.05%)
Apr 23, 2002 4.713 4.713 4.650 4.688 14,800 -0.03(-0.58%)
Apr 22, 2002 4.800 4.803 4.713 4.715 66,200 -0.11(-2.28%)
Apr 19, 2002 4.805 4.827 4.800 4.825 23,600 +0.03(+0.52%)
Apr 18, 2002 4.750 4.820 4.750 4.800 76,000 +0.08(+1.59%)
Apr 17, 2002 4.635 4.737 4.600 4.725 12,700 +0.15(+3.34%)
Apr 16, 2002 4.475 4.652 4.470 4.572 16,400 +0.10(+2.18%)
Apr 15, 2002 4.350 4.475 4.348 4.475 24,300 +0.11(+2.64%)
Apr 12, 2002 4.357 4.360 4.332 4.360 11,400 -0.00(-0.06%)
Apr 11, 2002 4.420 4.420 4.357 4.362 3,100 -0.03(-0.74%)
Apr 10, 2002 4.375 4.425 4.350 4.395 9,600 +0.02(+0.51%)
Apr 09, 2002 4.287 4.372 4.287 4.372 6,100 +0.06(+1.39%)
Apr 08, 2002 4.277 4.312 4.272 4.312 2,700 +0.03(+0.58%)
Apr 05, 2002 4.300 4.300 4.275 4.287 1,600 -0.02(-0.52%)
Apr 04, 2002 4.312 4.330 4.300 4.310 6,500 +0.00(+0.06%)
Apr 03, 2002 4.330 4.348 4.300 4.308 3,300 -0.00(-0.12%)
Apr 02, 2002 4.232 4.312 4.232 4.312 270,000 +0.06(+1.47%)
Apr 01, 2002 4.308 4.325 4.250 4.250 15,000 -0.09(-2.02%)
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%)
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.