$29.46 +0.27 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 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
5/17/201629.0529.1728.8029.06389,475
5/17/201637.5737.6737.2437.48479,331
5/16/201629.3529.4128.8429.19577,487
5/16/201637.9237.9237.2137.66550,753
5/13/201629.6029.6229.1329.33374,623
5/13/201638.1338.2537.6837.94666,590
5/12/201629.9329.9929.4329.75458,360
5/12/201638.3238.4037.7738.22786,002
5/11/201630.4630.5629.6629.66635,018
5/11/201639.3539.3738.0938.14733,408
5/10/201629.9930.6329.9930.58882,249
5/10/201639.0039.5938.8639.50668,493
5/9/201630.1530.1829.7729.91622,122
5/9/201638.9939.1538.6738.79563,376
5/6/201630.7430.8929.8130.16823,752
5/6/201639.5739.8738.5238.91809,938
5/5/201631.0331.9830.6930.891,898,252
5/5/201639.6241.0039.4739.761,454,649
5/4/201630.8130.8129.7330.19565,026
5/4/201639.3539.3538.2838.85947,611
5/3/201630.9831.3430.6830.95669,325
5/3/201639.0939.6238.9039.36760,143
5/2/201631.2031.4130.8831.27899,405
5/2/201638.9639.4238.7239.22579,940
4/29/201631.0431.2530.5731.06593,495
4/29/201638.7339.1538.2038.97945,139
4/28/201631.4331.6630.9330.96335,689
4/28/201639.5539.8138.8338.85549,175
4/27/201631.5331.7031.1031.48392,201
4/27/201639.6839.9039.3739.74480,152
4/26/201631.0731.8431.0731.56402,443
4/26/201639.2940.2139.2839.811,057,517
4/25/201630.5530.9830.2330.98384,003
4/25/201638.7839.3138.2939.28639,532
4/22/201630.8331.1730.4530.61297,747
4/22/201638.9439.3938.6038.81524,564
4/21/201630.6531.2330.5730.64546,058
4/21/201638.7439.6938.7439.03819,754
4/20/201630.6330.9730.3530.50643,464
4/20/201638.9739.3338.3038.64763,241
4/19/201630.6830.9130.3830.66534,936
4/19/201639.0439.1938.5138.79532,384
4/18/201630.3730.7730.2930.49534,547
4/18/201639.1539.5738.9739.01503,232
4/15/201630.2530.6530.1730.52451,579
4/15/201638.9239.3538.8739.19504,142
4/14/201630.2630.6030.1630.37436,729
4/14/201638.9339.2338.7239.03589,814
4/13/201630.2630.4629.9530.26352,811
4/13/201638.5438.9838.3538.80541,371
4/12/201629.9030.4529.8830.02566,750
4/12/201638.7338.9638.2138.26720,034
4/11/201629.8630.2129.7429.95579,376
4/11/201638.5138.9938.4138.61655,565
4/8/201630.2730.4429.4929.61888,948
4/8/201639.5639.5838.3338.50708,996
4/7/201630.1630.5329.8330.00402,707
4/7/201639.6540.1539.2639.43592,787
4/6/201630.0530.6029.9030.43385,009
4/6/201639.6040.1539.3439.80558,772
4/5/201630.0230.1929.8829.96365,977
4/5/201639.4839.8339.3839.40502,321
4/4/201630.9430.9430.3030.37307,260
4/4/201640.3640.3939.5639.70615,118
4/1/201630.1131.0830.0630.92454,434
4/1/201639.3540.4739.3540.26739,134
3/31/201630.0930.6730.0930.51477,114
3/31/201638.9339.8338.8139.60653,677
3/30/201630.2130.5130.0530.11275,673
3/30/201639.3339.5039.0339.06377,934
3/29/201629.5330.0229.5029.96293,548
3/29/201638.8439.3338.7739.16395,223
3/28/201629.5129.6429.2929.60228,558
3/28/201638.9439.0838.6939.02330,768
3/24/201629.5329.6629.1129.42339,461
3/24/201639.0139.3538.6638.95318,792
3/23/201629.8130.1629.5429.78358,433
3/23/201639.4839.8338.8539.35740,329
3/22/201630.0130.1429.7729.90624,210
3/22/201639.3239.3238.9438.94742,815
3/21/201629.8330.2929.8330.24398,512
3/21/201638.9739.6038.9439.56434,739
3/18/201629.7130.2029.6329.86567,291
3/18/201638.4639.1838.4038.901,130,223
3/17/201629.2429.9929.1129.65761,858
3/17/201638.1538.9837.8638.51839,757
3/16/201628.8729.2528.8029.111,193,111
3/16/201638.5939.0438.0938.17883,928
3/15/201629.0329.2628.6028.92837,730
3/15/201638.7639.1138.2338.60752,223
3/14/201628.9629.3528.6729.14640,389
3/14/201638.4439.0238.1138.63753,170
3/11/201628.3229.2128.1629.05884,466
3/11/201637.5438.6637.3838.41984,345
3/10/201627.6828.0727.5227.96731,856
3/10/201636.7737.5036.7037.311,102,131
3/9/201627.3927.8027.3527.68752,965
3/9/201636.8037.0436.4736.66847,302
3/8/201627.1327.6526.8827.25862,092
3/8/201636.0637.0035.9836.571,128,448
Trading Center