$29.39 +0.61 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 03:15 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
2/10/201452.4752.4951.6751.78198,800
2/10/201458.0658.0656.9057.20262,392
2/7/201451.7352.6351.4952.33510,876
2/7/201456.9657.9756.6457.80521,930
2/6/201452.7852.7850.5851.19835,685
2/6/201459.4759.4756.1756.64652,858
2/5/201452.1752.9951.3052.51333,587
2/5/201457.9758.6657.0058.23289,119
2/4/201452.4252.5651.6952.03230,037
2/4/201458.0258.1957.2757.65347,478
2/3/201453.4853.6851.8552.11381,937
2/3/201459.3759.3757.5257.82569,380
1/31/201452.9753.8051.7553.29348,966
1/31/201459.2159.9057.8559.38486,095
1/30/201452.3853.7552.3353.71288,983
1/30/201458.3260.0058.3259.95694,246
1/29/201452.3752.7452.0452.13211,545
1/29/201458.1058.6858.0058.27352,263
1/28/201451.6652.4351.3652.27157,867
1/28/201457.5558.5157.2958.27503,785
1/27/201452.0152.0851.3451.64215,595
1/27/201457.2657.6756.8857.38849,491
1/24/201453.0053.0351.6451.88172,921
1/24/201458.6258.7357.1757.44313,011
1/23/201453.4453.4452.7253.07187,282
1/23/201459.4559.4558.5858.87238,642
1/22/201454.5754.6753.4553.57141,235
1/22/201460.0760.0759.2259.40753,192
1/21/201454.6954.9954.2354.45124,616
1/21/201459.7860.2859.5159.72333,997
1/20/201459.8060.0859.4759.77860,493
1/17/201454.2155.0053.9454.40244,440
1/17/201459.0960.3059.0959.70360,706
1/16/201453.9554.4253.7754.14213,966
1/16/201458.9859.4558.7059.23380,901
1/15/201454.2354.8253.7953.85332,917
1/15/201459.3859.9558.8659.00612,021
1/14/201454.2654.3253.9153.98247,044
1/14/201459.1759.3658.9059.15418,745
1/13/201453.2054.9953.1254.40278,919
1/13/201458.0359.8557.8059.02489,490
1/10/201452.3753.2052.0453.15390,017
1/10/201457.1958.0056.9757.96243,026
1/9/201452.9153.0652.3652.52155,424
1/9/201457.3857.6056.8857.00240,673
1/8/201452.4952.9751.9952.89333,306
1/8/201456.7557.2756.1557.14264,556
1/7/201452.8053.2552.2052.37230,085
1/7/201456.5657.2056.1756.43202,626
1/6/201452.9452.9452.4252.85112,586
1/6/201456.3956.4755.8656.33133,850
1/3/201453.4553.4552.7252.95106,981
1/3/201456.7856.8055.9956.30149,034
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
Trading Center