$29.46 +0.27 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jul. 28, 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
7/27/201629.9730.1728.9629.191,091,994
7/27/201639.7539.7838.2038.611,729,487
7/26/201631.0331.4230.8431.01401,362
7/26/201640.9841.4840.7140.90342,209
7/25/201631.2531.3130.9031.09376,942
7/25/201641.1941.3540.8441.09276,161
7/22/201631.4631.4631.2031.39262,854
7/22/201641.1241.3540.9841.23227,534
7/21/201631.4531.6331.3431.36193,292
7/21/201641.1141.2440.9541.03206,293
7/20/201631.4331.6531.3431.46264,690
7/20/201641.1041.3540.9041.07407,776
7/19/201631.2031.4631.0531.42229,162
7/19/201640.6140.9640.4840.93529,688
7/18/201631.9732.2031.2631.40320,112
7/18/201640.8341.0140.5940.64690,492
7/15/201631.6831.8631.5031.53197,041
7/15/201640.9441.1440.7040.78424,716
7/14/201631.4331.7431.2631.62355,192
7/14/201640.5840.9240.4240.80532,899
7/13/201630.9631.2730.7731.12268,243
7/13/201640.3940.5440.1040.43734,489
7/12/201630.3331.1330.3330.92589,809
7/12/201639.6940.4939.6640.31815,880
7/11/201630.0630.3930.0530.11387,448
7/11/201639.2739.8739.2539.51760,385
7/8/201629.7130.2629.7130.00916,097
7/8/201638.6439.5438.6439.101,114,737
7/7/201629.6229.9929.4529.48467,922
7/7/201638.3938.6838.3138.42728,316
7/6/201629.4529.6429.2929.64364,095
7/6/201638.3238.4538.1438.41567,106
7/5/201629.6429.7629.3929.45447,987
7/5/201638.3638.5838.1338.35851,037
7/4/201638.4238.5938.2238.44372,260
7/1/201629.3530.0529.3529.97615,385
6/30/201629.3429.6028.8929.331,442,176
6/30/201637.9138.4337.4937.84921,287
6/29/201628.3228.9128.1828.78442,245
6/29/201636.8137.5236.6437.33631,204
6/28/201627.3728.0527.1628.01490,903
6/28/201635.6136.5835.4236.44536,371
6/27/201627.2127.3526.9027.13451,622
6/27/201635.4535.6035.2835.42578,338
6/24/201627.7328.1627.5127.54445,620
6/24/201635.9336.3735.6935.82462,960
6/23/201628.9829.0528.8228.96381,793
6/23/201637.0237.0336.8036.93324,170
6/22/201628.8528.9928.6428.67238,033
6/22/201636.9637.1036.6636.78270,335
6/21/201629.1029.1428.7828.82427,669
6/21/201637.3837.3936.8436.91254,429
6/20/201629.0429.4528.9629.09355,380
6/20/201637.3337.6337.2237.30430,885
6/17/201628.7028.8728.4728.81270,851
6/17/201636.9237.1736.6637.012,186,759
6/16/201628.6428.7128.2628.64191,864
6/16/201637.2037.2336.8937.11378,348
6/15/201629.0029.1528.8328.89304,375
6/15/201637.2037.6337.2037.34457,480
6/14/201628.9629.2428.8328.93349,455
6/14/201637.2037.5037.0337.15654,997
6/13/201629.4729.7829.0029.04324,207
6/13/201637.2938.0037.1337.20452,525
6/10/201629.8930.0429.5829.69432,062
6/10/201638.0738.1337.7337.85277,573
6/9/201630.1930.3030.0230.24322,225
6/9/201638.5038.6838.2538.47323,548
6/8/201630.6630.8630.2430.36360,443
6/8/201639.1039.1638.3838.60488,041
6/7/201630.1630.6230.0930.531,034,353
6/7/201638.8339.0738.5139.01555,265
6/6/201630.1630.3630.0930.21462,328
6/6/201639.0939.1238.6938.73267,321
6/3/201630.0830.2829.8930.10477,723
6/3/201639.1139.1838.7138.99624,143
6/2/201629.9830.2329.8629.99476,538
6/2/201639.1539.6239.1339.31755,185
6/1/201629.6730.0529.6330.00310,038
6/1/201639.0139.2638.7639.18425,045
5/31/201630.1530.1529.6129.83501,734
5/31/201639.1939.4038.8639.071,110,527
5/30/201639.6740.0039.0039.22394,022
5/27/201629.7330.4329.7330.28399,453
5/27/201638.7439.6638.7439.44739,688
5/26/201629.8730.0529.6729.77260,493
5/26/201638.7238.9238.4738.61830,599
5/25/201629.4029.9029.3229.62295,667
5/25/201638.6039.1238.4738.58352,454
5/24/201629.0129.3729.0129.35653,505
5/24/201638.2138.6238.0738.62550,852
5/23/201629.1329.3328.9728.98185,241
5/20/201628.8429.2628.7829.10361,248
5/20/201637.7438.4237.7438.13531,101
5/19/201629.0129.1828.3128.75426,646
5/19/201637.8738.3037.1437.64492,595
5/18/201628.9429.4228.7529.13440,247
5/18/201637.4737.9837.3037.93605,741
5/17/201629.0529.1728.8029.06389,475
5/17/201637.5737.6737.2437.48479,331
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center