$29.23 +0.25 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 01:55 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
1/2/201453.3153.7652.4553.21320,706
1/2/201456.6657.0555.8756.81215,657
12/31/201353.5853.7753.0153.31251,647
12/31/201356.8957.1856.3856.61154,476
12/30/201353.4053.5952.7553.50134,836
12/30/201357.1557.1556.3756.91116,574
12/27/201353.5053.6152.7953.2572,963
12/27/201356.8757.2356.4556.97160,429
12/26/201353.2653.5352.9953.4084,141
12/24/201352.8253.2752.4753.0945,598
12/24/201355.9356.5755.7456.3953,664
12/23/201352.8653.0252.5652.7295,442
12/23/201356.1556.2155.7255.94123,516
12/20/201352.2552.7651.8552.4499,945
12/20/201355.8256.2255.4355.83493,259
12/19/201352.4452.4951.2752.17138,512
12/19/201356.1256.1654.8255.63238,878
12/18/201351.5852.6851.1352.4599,524
12/18/201354.6156.2754.4756.03313,848
12/17/201351.2351.6851.1951.54119,209
12/17/201354.2454.8354.2454.66320,568
12/16/201351.2751.5750.8751.3673,598
12/16/201354.3154.6453.7954.37286,395
12/13/201350.6351.3750.2551.1876,425
12/13/201353.7454.4153.4254.23187,759
12/12/201351.0051.0550.0950.46125,572
12/12/201354.0554.2953.3453.74224,048
12/11/201351.7951.7951.0551.18138,111
12/11/201354.8954.8954.1254.21326,053
12/10/201351.7452.0451.1551.55154,887
12/10/201355.0755.2554.3354.64335,957
12/9/201350.7252.2850.5651.84244,867
12/9/201353.7755.6553.7755.15501,752
12/6/201349.6250.4449.1950.41143,740
12/6/201352.8053.7552.4753.75354,138
12/5/201348.5149.1848.0948.93102,960
12/5/201351.7452.4051.4452.11349,627
12/4/201348.6948.9448.2648.39121,023
12/4/201351.9952.2551.5951.69488,445
12/3/201347.2348.8647.2348.81178,457
12/3/201350.4152.0750.4051.99532,596
12/2/201348.2748.3947.5347.54187,943
12/2/201351.3051.4550.5850.59524,505
11/29/201348.3749.1348.2848.4744,922
11/29/201351.1351.9951.1151.34142,928
11/28/201351.3951.3950.8751.1930,800
11/27/201347.8048.5747.6048.3285,334
11/27/201350.4151.4850.3551.16173,322
11/26/201348.1048.1947.7148.12231,107
11/26/201350.7150.8650.3150.67344,246
11/25/201348.4048.9947.9648.08137,337
11/25/201350.9951.6950.6150.69356,822
11/22/201346.9949.0846.8848.41173,195
11/22/201349.3951.7449.3950.94552,424
11/21/201347.8347.8546.5047.13501,382
11/21/201350.0350.2048.8949.601,228,525
11/20/201349.7149.7148.8249.09397,873
11/20/201351.9851.9850.9951.30768,835
11/19/201349.4950.4449.4149.43151,882
11/19/201351.5952.6851.5551.74397,827
11/18/201349.1150.2249.1149.36132,395
11/18/201351.1952.4051.1451.49290,740
11/15/201348.8948.8948.5148.8778,595
11/15/201351.2251.2450.7751.06251,889
11/14/201348.9649.1048.7648.97127,726
11/14/201351.2951.5751.1651.17194,545
11/13/201348.2949.0548.2649.00114,801
11/13/201350.7251.3150.6351.22312,554
11/12/201348.6549.0048.4948.53104,072
11/12/201350.9751.4550.8850.88322,605
11/11/201348.1748.6248.1448.5848,585
11/11/201350.6350.9250.4250.90158,055
11/8/201348.0448.5447.9048.2694,253
11/8/201350.3950.9050.2650.55150,121
11/7/201348.0248.4447.9948.09173,751
11/7/201350.0350.6250.0350.30357,124
11/6/201348.1648.2847.7247.9564,269
11/6/201350.3250.3249.7350.00282,981
11/5/201348.5148.5247.6847.97133,506
11/5/201350.7250.7849.8450.15314,493
11/4/201348.9948.9948.2748.57106,274
11/4/201351.0351.0750.3150.58451,112
11/1/201348.3148.8748.1748.84127,516
11/1/201350.2751.0550.2750.92281,491
10/31/201347.8848.3947.7548.3076,556
10/31/201349.8950.4649.8550.26371,377
10/30/201348.1248.5447.4547.6941,357
10/30/201350.2150.7549.7749.98167,785
10/29/201348.7749.0147.9048.0398,867
10/29/201351.1451.2250.1150.28340,222
10/28/201348.0848.8348.0848.6583,797
10/28/201350.1151.0150.1150.83185,663
10/25/201348.1348.3147.8348.1048,074
10/25/201350.1750.4549.9750.28190,170
10/24/201347.7648.1347.5648.1257,092
10/24/201349.6250.1949.6050.16407,332
10/23/201347.7847.9547.5947.83126,873
10/23/201349.4249.7949.3649.69386,777
10/22/201347.5448.2047.5447.94185,680
10/22/201349.1049.5548.9449.33500,386
Trading Center