Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2005
3.223
3.305
3.201
3.229
1,416,721
+0.05(+1.43%)
Sep 29, 2005
3.076
3.199
3.076
3.183
1,229,640
+0.10(+3.26%)
Sep 28, 2005
3.007
3.083
2.969
3.083
524,536
+0.08(+2.67%)
Sep 27, 2005
3.064
3.064
2.970
3.002
439,284
-0.05(-1.66%)
Sep 26, 2005
3.057
3.132
3.018
3.053
863,175
+0.09(+3.11%)
Sep 23, 2005
2.961
3.011
2.842
2.961
555,913
+0.10(+3.42%)
Sep 22, 2005
2.881
2.882
2.751
2.863
1,011,182
-0.07(-2.31%)
Sep 21, 2005
2.980
2.981
2.905
2.931
539,336
-0.05(-1.64%)
Sep 20, 2005
2.993
3.075
2.958
2.980
679,055
-0.01(-0.17%)
Sep 19, 2005
3.032
3.178
2.946
2.985
505,591
-0.03(-1.09%)
Sep 16, 2005
3.070
3.083
3.004
3.018
541,113
-0.04(-1.35%)
Sep 15, 2005
3.117
3.146
3.047
3.059
724,049
-0.06(-1.87%)
Sep 14, 2005
3.040
3.167
3.040
3.117
1,622,747
+0.08(+2.53%)
Sep 13, 2005
2.931
3.083
2.931
3.040
1,292,395
+0.12(+3.99%)
Sep 12, 2005
2.949
2.949
2.915
2.924
411,459
-0.02(-0.57%)
Sep 09, 2005
2.903
2.941
2.903
2.941
653,598
+0.05(+1.60%)
Sep 08, 2005
2.915
2.920
2.883
2.894
401,986
-0.01(-0.38%)
Sep 07, 2005
2.929
2.938
2.888
2.905
712,801
+0.03(+1.18%)
Sep 06, 2005
2.761
2.871
2.761
2.871
1,010,590
+0.09(+3.22%)
Sep 02, 2005
2.765
2.823
2.724
2.782
483,094
+0.00(+0.15%)
Sep 01, 2005
2.824
2.856
2.771
2.778
685,567
-0.04(-1.32%)
Aug 31, 2005
2.622
2.842
2.622
2.815
1,940,073
+0.16(+5.94%)
Aug 30, 2005
2.700
2.700
2.576
2.657
1,467,636
-0.04(-1.60%)
Aug 29, 2005
2.770
2.770
2.696
2.700
852,519
-0.07(-2.65%)
Aug 26, 2005
2.779
2.794
2.760
2.774
454,677
-0.01(-0.21%)
Aug 25, 2005
2.789
2.796
2.768
2.779
253,387
-0.01(-0.24%)
Aug 24, 2005
2.774
2.790
2.774
2.786
623,404
+0.01(+0.52%)
Aug 23, 2005
2.774
2.789
2.760
2.772
868,504
-0.00(-0.03%)
Aug 22, 2005
2.816
2.830
2.748
2.773
459,413
-0.03(-0.94%)
Aug 19, 2005
2.762
2.804
2.762
2.799
308,446
+0.03(+1.22%)
Aug 18, 2005
2.811
2.812
2.762
2.765
537,560
-0.05(-1.62%)
Aug 17, 2005
2.819
2.855
2.795
2.811
369,425
-0.03(-0.89%)
Aug 16, 2005
2.855
2.855
2.811
2.836
770,819
-0.02(-0.80%)
Aug 15, 2005
2.866
2.902
2.838
2.859
811,077
-0.00(-0.12%)
Aug 12, 2005
2.804
2.870
2.804
2.862
795,092
+0.06(+2.08%)
Aug 11, 2005
2.766
2.812
2.766
2.804
1,112,419
+0.04(+1.28%)
Aug 10, 2005
2.755
2.782
2.735
2.768
695,040
+0.02(+0.77%)
Aug 09, 2005
2.822
2.846
2.741
2.747
555,913
-0.03(-0.94%)
Aug 08, 2005
2.733
2.791
2.733
2.774
909,354
+0.05(+1.80%)
Aug 05, 2005
2.719
2.728
2.708
2.725
935,403
-0.04(-1.50%)
Aug 04, 2005
2.689
2.766
2.672
2.766
1,498,421
+0.09(+3.38%)
Aug 03, 2005
2.490
2.698
2.479
2.676
1,899,816
+0.13(+5.01%)
Aug 02, 2005
2.539
2.569
2.496
2.548
798,052
-0.02(-0.92%)
Aug 01, 2005
2.470
2.573
2.466
2.572
684,975
+0.09(+3.78%)
Jul 29, 2005
2.400
2.478
2.397
2.478
458,821
+0.07(+3.09%)
Jul 28, 2005
2.382
2.424
2.382
2.404
928,299
-0.00(-0.14%)
Jul 27, 2005
2.420
2.448
2.377
2.407
1,542,231
-0.07(-2.86%)
Jul 26, 2005
2.479
2.483
2.463
2.478
268,780
-0.00(-0.03%)
Jul 25, 2005
2.502
2.502
2.458
2.479
484,870
-0.02(-0.71%)
Jul 22, 2005
2.480
2.497
2.458
2.497
279,436
+0.01(+0.44%)
Jul 21, 2005
2.511
2.513
2.467
2.486
422,115
-0.01(-0.44%)
Jul 20, 2005
2.475
2.499
2.473
2.497
433,364
+0.01(+0.48%)
Jul 19, 2005
2.437
2.495
2.430
2.485
643,533
+0.06(+2.33%)
Jul 18, 2005
2.423
2.448
2.396
2.428
655,966
+0.00(+0.17%)
Jul 15, 2005
2.448
2.454
2.416
2.424
660,702
-0.05(-2.01%)
Jul 14, 2005
2.493
2.502
2.453
2.474
1,393,632
-0.04(-1.45%)
Jul 13, 2005
2.544
2.593
2.477
2.510
2,029,470
+0.04(+1.78%)
Jul 12, 2005
2.411
2.466
2.411
2.466
430,403
+0.07(+2.93%)
Jul 11, 2005
2.413
2.432
2.395
2.396
365,280
-0.00(-0.18%)
Jul 08, 2005
2.390
2.432
2.386
2.400
312,590
+0.01(+0.42%)
Jul 07, 2005
2.352
2.390
2.325
2.390
363,504
+0.04(+1.62%)
Jul 06, 2005
2.341
2.411
2.341
2.352
798,052
+0.06(+2.47%)
Jul 05, 2005
2.263
2.301
2.263
2.296
1,275,227
+0.03(+1.42%)
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
.