$30.09 +0.08 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/201629.9930.1529.9230.09157,466
8/24/201638.7938.9938.6638.89231,788
8/23/201630.0430.1229.9030.01192,057
8/23/201638.9738.9738.5838.74218,527
8/22/201630.1030.2029.9229.98194,744
8/22/201638.9339.0538.7238.80342,736
8/19/201629.7430.2729.6530.26293,270
8/19/201638.1738.9738.0938.92307,144
8/18/201629.2130.0129.1429.88348,813
8/18/201637.5238.3237.4238.13462,057
8/17/201629.2929.3829.1129.24266,468
8/17/201637.7537.7937.5037.62358,328
8/16/201629.6029.7229.3329.35284,174
8/16/201638.0638.2237.7037.70344,513
8/15/201629.8129.9129.6429.71172,206
8/15/201638.5838.6438.2838.40194,490
8/12/201629.9730.2829.5429.70397,042
8/12/201638.9639.2138.2738.512,068,033
8/11/201629.4430.0829.2730.07405,956
8/11/201638.3139.0438.1539.01361,282
8/10/201629.2529.6329.0029.17274,482
8/10/201638.2938.6037.8138.10280,695
8/9/201629.2529.4729.1029.18258,529
8/9/201638.5538.6638.2238.34242,302
8/8/201629.1929.3529.0129.34282,319
8/8/201638.4138.6738.1238.64324,772
8/5/201629.2029.4328.9729.121,071,893
8/5/201638.4138.8338.1338.30478,237
8/4/201629.1929.5229.1529.33225,708
8/4/201638.1938.4737.9638.23381,653
8/3/201628.8829.2728.7129.23307,302
8/3/201638.0038.2837.6038.19424,621
8/2/201629.1629.4229.0729.13343,313
8/2/201638.1738.3438.0138.13461,102
8/1/201629.3129.5429.0129.19473,039
7/29/201629.3729.5429.0129.31579,966
7/29/201638.5338.6637.9938.31568,585
7/28/201629.1529.4829.1029.46472,699
7/28/201638.6138.8038.3238.74551,216
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center