$27.68 +0.02 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
12/8/201636.6736.7436.3636.50505,985
12/7/201627.1827.7727.1827.66598,877
12/7/201636.2536.7836.2536.61894,739
12/6/201626.9627.3126.8727.29692,647
12/6/201635.8536.2935.7436.27392,332
12/5/201627.6727.7126.9826.98727,652
12/5/201636.7136.8035.8235.83457,638
12/2/201627.2027.8627.2027.471,075,206
12/2/201636.3037.0336.0036.48621,361
12/1/201627.1627.4927.1327.261,027,145
12/1/201636.5836.8436.1036.29791,945
11/30/201627.7027.9627.1827.19944,094
11/30/201637.2237.4936.5036.52943,920
11/29/201627.6027.8427.5327.74661,920
11/29/201637.1737.4137.0937.27447,949
11/28/201627.4427.8227.4027.73916,885
11/28/201637.0037.3036.8237.19654,486
11/25/201627.3327.5327.1027.38223,345
11/25/201636.6137.2236.5737.10374,985
11/24/201636.9937.1136.5836.63164,439
11/23/201626.9727.4926.9627.35673,792
11/23/201636.4637.0436.4036.88512,145
11/22/201626.7227.1426.7227.14377,922
11/22/201635.8036.5035.8036.49476,309
11/21/201626.5326.7226.4226.72343,774
11/21/201635.6935.8835.4435.83374,704
11/18/201626.4326.5526.2426.31589,831
11/18/201635.7135.9335.4435.55465,645
11/17/201626.5126.6626.3726.47402,108
11/17/201635.4835.8135.3635.75691,306
11/16/201626.5226.7726.3326.40426,372
11/16/201635.8235.9935.3835.45593,651
11/15/201626.5526.7726.0426.74662,504
11/15/201636.0536.0535.1035.95751,434
11/14/201625.4126.5025.3426.451,231,376
11/14/201634.2835.9334.2835.86766,337
11/11/201625.0925.3424.9325.18658,589
11/11/201634.0334.2533.7834.12276,361
11/10/201625.3825.7925.1925.24692,791
11/10/201634.1834.7533.9634.06302,893
11/9/201625.3725.4924.9925.381,256,741
11/9/201634.0634.2133.6233.961,484,256
11/8/201625.3726.0825.2925.85716,167
11/8/201633.9134.7533.7934.37443,620
11/7/201624.8725.4024.8025.40717,799
11/7/201633.1833.9633.1833.95592,614
11/4/201624.9025.1024.6124.62792,328
11/4/201633.5033.6432.9933.01697,899
11/3/201624.8526.5124.8024.991,854,957
11/3/201633.4535.4833.3933.461,977,532
11/2/201625.3425.4224.9725.14864,692
11/2/201633.8934.0033.4633.69835,606
11/1/201625.8025.8025.2425.39800,607
11/1/201634.4534.4833.8133.99642,760
10/31/201625.6825.8625.5625.67579,004
10/31/201634.5034.6534.2734.45595,804
10/28/201625.8026.1725.5925.72670,524
10/28/201634.3335.0134.3134.44838,928
10/27/201625.8225.8925.6225.65499,971
10/27/201634.5234.5634.3034.32706,994
10/26/201625.7126.1325.6825.69682,744
10/26/201634.4034.8534.3534.39783,044
10/25/201626.0226.4725.7125.75464,592
10/25/201635.1135.2934.3234.39671,487
10/24/201626.3926.5726.2926.40432,227
10/24/201635.3135.4635.1135.34461,563
10/21/201626.0026.5225.9226.37538,902
10/21/201634.6335.3434.6035.17862,413
10/20/201626.9126.9126.1226.20655,252
10/20/201635.5435.5434.5334.64617,691
10/19/201627.1827.4027.0427.07560,742
10/19/201635.6735.8435.4935.54290,176
10/18/201627.1927.3627.0127.16413,862
10/18/201635.5935.8735.3835.63339,519
10/17/201627.1327.2526.9126.93287,706
10/17/201635.6235.7435.3335.37294,380
10/14/201627.4727.5827.0427.11245,760
10/14/201636.1536.4035.4835.62386,388
10/13/201627.3027.5627.0227.28565,492
10/13/201636.2836.3635.7936.00345,025
10/12/201627.3227.6227.1827.55573,284
10/12/201636.2636.5836.1036.50312,303
10/11/201627.5427.6027.1627.38472,782
10/11/201636.4836.5136.0036.26254,366
10/10/201627.6527.7327.4727.47174,907
10/7/201627.7427.7427.2427.48299,096
10/7/201636.5536.6536.2636.50241,918
10/6/201627.4427.7227.3327.71368,065
10/6/201636.3236.6236.0936.60257,017
10/5/201627.3427.7027.3327.55410,802
10/5/201636.0836.5136.0436.30320,846
10/4/201627.8027.8427.1327.24474,428
10/4/201636.5236.6235.8335.97358,703
10/3/201627.8527.9827.6227.78369,866
10/3/201636.5436.7036.2536.41290,879
9/30/201628.0228.2427.9227.95418,628
9/30/201636.7137.0536.6336.64359,083
9/29/201628.2328.4927.7527.75417,271
9/29/201637.0537.2336.5136.54521,196
9/28/201628.2328.4127.8928.32541,997
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center