$34.29 +0.91 (%) Gildan Activewear Inc - NYSE

Jul. 28, 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
7/27/201533.5934.0033.2233.38369,455
7/27/201543.7444.2643.3243.52493,026
7/24/201534.2734.3233.4633.65322,407
7/24/201544.6144.8643.7343.92494,871
7/23/201534.2334.4633.9834.09436,002
7/23/201544.4744.8044.1544.47712,509
7/22/201533.9934.1533.7434.08292,562
7/22/201544.2044.5043.9544.47257,373
7/21/201534.2534.3433.9734.15493,630
7/21/201544.7644.7644.0144.24339,041
7/20/201533.6034.3933.6034.18422,055
7/20/201543.6444.7343.6444.42387,523
7/17/201533.4033.6233.1433.59162,858
7/17/201543.4343.6443.0643.64213,222
7/16/201533.7433.8233.3333.40262,556
7/16/201543.4143.7243.1743.34325,533
7/15/201534.3934.3933.2733.51510,789
7/15/201543.6344.1642.5843.29668,084
7/14/201534.1034.8334.1034.64300,723
7/14/201543.5644.3943.4544.16411,891
7/13/201533.6334.1933.5934.18131,047
7/13/201543.0943.5742.8643.54822,513
7/10/201533.3433.5633.0533.51363,485
7/10/201542.1542.5742.1342.45545,982
7/9/201533.0633.4132.8932.99192,736
7/9/201541.9942.5641.8141.91534,839
7/8/201533.4433.5032.4632.67362,542
7/8/201542.5842.7241.3541.63612,963
7/7/201533.3333.7232.9533.62208,911
7/7/201542.6342.8042.0842.74458,360
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
  • Showing 1-100 of 2,519 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!