$30.74 +0.35 (%) Gildan Activewear Inc - NYSE

Aug. 27, 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
8/26/201530.1130.4729.6530.39459,779
8/26/201540.0040.6239.5140.48625,896
8/25/201530.2130.4829.4929.51449,592
8/25/201539.7640.3739.3439.43514,222
8/24/201529.2430.5027.7329.60838,002
8/24/201538.0440.2536.8139.31844,404
8/21/201531.2331.3630.4630.55552,031
8/21/201540.5640.9840.1440.28686,703
8/20/201531.4931.6731.2631.51453,885
8/20/201541.1941.4341.0041.20403,760
8/19/201531.7332.0531.2431.78305,564
8/19/201541.4941.9640.9541.63548,995
8/18/201531.8132.0331.5531.80430,371
8/18/201541.6841.9141.2641.50318,469
8/17/201531.9932.1131.6531.90362,942
8/17/201541.9942.1241.4641.73344,725
8/14/201531.9832.3431.7532.30421,492
8/14/201541.7542.3241.5142.27473,869
8/13/201531.9032.3031.8031.99186,327
8/13/201541.4742.2241.4741.79275,508
8/12/201532.0732.1531.2431.96315,757
8/12/201542.0942.0940.5041.44633,390
8/11/201531.9432.3031.8232.16324,445
8/11/201541.7242.4041.6042.12470,173
8/10/201532.8433.0232.1232.24646,788
8/10/201543.2443.3041.7841.86617,539
8/7/201532.5732.9932.5632.79389,273
8/7/201543.0443.3842.7843.08582,583
8/6/201532.9032.9032.4732.75433,555
8/6/201543.2543.2542.7242.95529,373
8/5/201532.8633.2832.5432.95530,289
8/5/201543.5443.8342.9343.48561,335
8/4/201532.0033.4231.8332.74918,486
8/4/201541.8943.8641.7943.21771,947
8/3/201532.2832.3431.8432.22784,967
7/31/201532.0033.6632.0032.281,549,262
7/31/201541.5043.8841.5042.181,311,316
7/30/201533.9535.1533.6435.09516,076
7/30/201544.2145.7343.7745.66435,860
7/29/201534.3834.4333.6233.96453,452
7/29/201544.3044.4143.3843.96532,800
7/28/201533.5134.3933.5134.29474,589
7/28/201543.6244.4643.5644.35335,340
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
  • 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!