$33.59 0.00 (%) Gildan Activewear Inc - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
7/6/201533.5934.1233.3433.59217,874
7/6/201542.2043.0742.2042.50701,849
7/3/201542.9842.9842.1042.68113,359
7/2/201533.4933.9533.1433.89238,539
7/2/201542.0142.6341.6442.50496,641
7/1/201533.4634.1133.4633.62221,621
6/30/201533.4433.4933.1533.24269,261
6/30/201541.4641.8141.3841.49556,563
6/29/201533.5533.6633.2033.31219,369
6/29/201541.4941.6841.0741.25361,309
6/26/201533.8134.0233.6834.02282,575
6/26/201541.7042.0341.5541.89345,258
6/25/201533.7734.0833.4633.76227,958
6/25/201541.8742.0641.2941.60414,933
6/24/201533.4433.7033.2133.65196,710
6/24/201541.3141.7641.0941.72450,768
6/23/201533.4133.7033.2133.53235,143
6/23/201541.1241.6741.0541.32289,356
6/22/201533.1233.6933.1233.32200,881
6/22/201540.5541.4140.5541.07294,561
6/19/201533.0433.5032.8432.98330,194
6/19/201540.4341.1040.2440.461,586,642
6/18/201533.4433.5533.2633.34249,019
6/18/201540.6640.8340.4140.81337,202
6/17/201533.5133.6433.0533.40394,069
6/17/201541.3041.3940.6840.85441,649
6/16/201532.6033.5132.6033.34476,831
6/16/201540.2041.3040.2041.08561,022
6/15/201531.8832.8931.8832.80361,691
6/15/201539.4340.4939.3140.41475,422
6/12/201532.0932.2832.0132.16244,223
6/12/201539.6039.7939.4639.57394,446
6/11/201532.6932.8832.1332.37235,636
6/11/201540.2140.3839.5839.74246,045
6/10/201532.7532.9232.5132.61202,977
6/10/201539.9740.3639.8940.01318,182
6/9/201532.2132.6932.0832.47236,795
6/9/201539.9240.3239.5940.06446,267
6/8/201532.7332.7332.1232.24247,463
6/8/201540.6140.6239.8739.98399,282
6/5/201532.4232.8032.1832.66200,953
6/5/201540.6140.9040.3940.60304,457
6/4/201532.8433.0432.4032.56289,926
6/4/201540.9741.1840.4740.71386,682
6/3/201532.1433.0831.8933.01369,753
6/3/201539.7341.2039.7341.13571,895
6/2/201531.8532.5031.7632.26350,229
6/2/201539.8040.3739.6040.04308,078
6/1/201531.8831.9531.3931.81260,050
6/1/201539.4940.0239.3439.86281,785
5/29/201531.6831.7431.2331.66234,108
5/29/201539.5039.7139.0239.39553,980
5/28/201531.6431.9131.6331.83252,417
5/28/201539.5539.9139.5439.60256,811
5/27/201531.3531.8931.1931.84373,521
5/27/201539.0639.8038.8639.70307,276
5/26/201531.8231.8231.1431.34277,230
5/26/201539.3839.4738.6738.92305,699
5/25/201539.4939.4939.0139.1043,874
5/22/201531.9132.0131.6131.89390,887
5/22/201539.1739.3638.9539.30433,258
5/21/201532.2132.3331.8931.95262,673
5/21/201539.2539.5438.9439.00422,746
5/20/201532.6332.7332.2132.28406,716
5/20/201539.9340.0039.2939.33573,945
5/19/201532.5232.7332.1332.60576,556
5/19/201539.4139.9139.2739.89594,453
5/18/201532.5032.8132.3232.55318,049
5/15/201532.7532.8932.4632.50589,342
5/15/201539.3439.5739.0239.08534,528
5/14/201530.6632.9130.6232.811,349,010
5/14/201536.5739.4436.5639.361,411,124
5/13/201531.2931.5030.9330.99392,479
5/13/201537.4237.6737.0037.11433,975
5/12/201531.0231.4931.0231.24339,315
5/12/201537.5437.7937.3137.56404,167
5/11/201531.4231.6631.2131.36356,282
5/11/201537.9638.2437.7737.99313,412
5/8/201531.5831.8131.4131.45298,938
5/8/201538.2838.4737.9838.03496,728
5/7/201531.2131.3930.8831.37261,782
5/7/201537.7238.1337.5138.07745,280
5/6/201531.5231.5231.0431.29313,476
5/6/201537.7737.8637.2737.66403,353
5/5/201532.1032.1131.0631.31507,693
5/5/201538.6438.7537.5037.79727,169
5/4/201531.7832.1531.7132.13450,412
5/4/201538.4538.9338.4438.801,120,077
5/1/201531.6431.7631.3931.66286,691
5/1/201538.2738.6238.1338.48415,057
4/30/201531.6631.8231.5131.71415,644
4/30/201538.2038.4938.1238.24873,764
4/29/201531.8332.1031.7531.86507,519
4/29/201538.3938.4538.1038.25842,369
4/28/201531.8731.9431.5531.88397,762
4/28/201538.7338.7338.0038.37584,607
4/27/201532.0432.0831.7431.94409,023
4/27/201538.9338.9338.4838.67481,424
4/24/201531.9932.0231.4831.90526,211
4/24/201538.7738.9538.3538.81563,169
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!