$30.33 -0.56 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 11:34 AM

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
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
10/21/201347.3247.4747.1047.25109,521
10/21/201348.6048.9048.5248.71377,488
10/18/201346.7847.2446.7447.2454,580
10/18/201348.0248.6248.0248.56243,874
10/17/201346.2946.6846.0646.68141,338
10/17/201347.8748.0547.5948.05223,675
10/16/201345.8646.4145.5546.40178,447
10/16/201347.3947.9847.2447.93203,592
10/15/201346.1746.2745.5745.68121,482
10/15/201347.8547.9447.3447.43118,195
10/14/201346.3546.6646.0746.4549,205
10/11/201346.0946.4746.0546.3978,230
10/11/201348.0748.2947.8848.04122,908
10/10/201346.3346.6946.1046.1785,843
10/10/201348.0848.5047.8547.99200,842
10/9/201345.3245.9945.1445.95187,142
10/9/201346.9447.8046.8347.76271,947
10/8/201345.7245.7244.8345.15123,401
10/8/201347.0147.1846.3746.81383,556
10/7/201346.2446.2445.7045.7288,138
10/7/201347.6447.6547.1347.13182,141
10/4/201346.1946.8746.1446.5297,117
10/4/201347.6548.3047.6547.87193,011
Trading Center