$25.08 +0.16 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201724.9225.2224.9025.08464,162
1/20/201733.3533.6833.3133.44633,612
1/19/201725.2825.4924.8724.92770,909
1/19/201733.6933.8633.1333.17572,882
1/18/201725.1425.6525.0825.27765,099
1/18/201732.7933.8032.7933.50682,497
1/17/201724.8025.1624.7925.11788,052
1/17/201732.4832.8532.4032.78624,147
1/16/201732.7132.7232.4132.4999,961
1/13/201724.9525.0024.7724.80441,023
1/13/201732.7532.9532.5332.55468,595
1/12/201725.0425.0924.8524.91511,333
1/12/201732.8032.8832.6232.70474,287
1/11/201725.5725.5824.8725.00749,830
1/11/201733.9533.9532.7532.95651,607
1/10/201725.8026.2325.6225.64672,429
1/10/201734.2434.6133.7633.94688,281
1/9/201725.4525.4825.1725.26524,319
1/9/201733.6333.7533.3133.43362,085
1/6/201725.6925.7825.4025.41769,552
1/6/201734.0134.0133.6133.62438,048
1/5/201725.5925.8125.3825.68903,910
1/5/201734.0134.2833.7634.00574,576
1/4/201725.4826.0125.4825.80743,624
1/4/201734.1334.5633.9534.33994,088
1/3/201725.3825.6025.3025.361,302,634
1/3/201734.2634.3934.0034.06691,952
12/30/201625.5125.6625.3125.37559,190
12/30/201634.5034.5134.0134.09460,838
12/29/201625.5525.6625.4125.54589,780
12/29/201634.4934.7734.3834.49376,434
12/28/201625.5325.6325.3925.45494,847
12/28/201634.5234.7734.4134.49389,459
12/27/201625.6725.7825.4925.62290,527
12/23/201625.8325.9425.5425.55453,016
12/23/201634.9635.1434.5934.59347,196
12/22/201626.4926.4925.8525.92911,395
12/22/201635.5035.6534.8934.97932,876
12/21/201626.3726.5026.1626.45451,252
12/21/201635.1435.5435.0735.49340,786
12/20/201626.3526.5926.2426.28633,141
12/20/201635.5235.6435.0935.12822,342
12/19/201627.9327.9326.3026.302,073,881
12/19/201637.2537.3135.2835.351,162,809
12/16/201627.6427.9727.5627.83840,629
12/16/201636.9737.4036.9137.131,760,581
12/15/201627.5327.5927.3527.56533,259
12/15/201636.7336.9236.6136.77447,680
12/14/201627.8928.0727.5427.62804,868
12/14/201636.6936.7336.3936.661,064,328
12/13/201628.0228.1527.9327.94554,803
12/13/201636.7836.9336.6936.69402,590
12/12/201628.0028.0827.6727.96813,616
12/12/201636.7736.8236.3336.70635,538
12/9/201627.6727.9527.6727.92436,910
12/9/201636.5136.8036.5036.78381,657
12/8/201627.7427.8227.5627.68673,919
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center