$26.98 -0.49 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Dec. 5, 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
9/23/201628.2928.4828.1728.31325,231
9/23/201637.0737.4037.0037.31274,908
9/22/201628.0928.4928.0228.39470,578
9/22/201636.5837.1936.5037.10389,290
9/21/201627.3927.8527.2227.85341,429
9/21/201636.2236.5135.9036.46439,383
9/20/201627.6727.6727.2627.32385,496
9/20/201636.4536.4935.9736.08686,297
9/19/201627.5427.9127.5427.59318,868
9/19/201636.2836.7836.2636.42437,228
9/16/201627.6927.6927.4127.48390,593
9/16/201636.5236.5836.1836.331,891,793
9/15/201627.8028.1627.8027.95621,030
9/15/201636.8837.0236.6836.75636,949
9/14/201628.3028.3027.9627.97455,003
9/14/201637.2437.2836.8936.91401,166
9/13/201628.9129.0128.1728.23649,075
9/13/201637.9638.0037.1237.18551,238
9/12/201628.9829.3928.9329.32386,384
9/12/201638.0438.3437.8838.23311,596
9/9/201629.6429.6429.1229.16398,564
9/9/201638.6038.6037.9738.04312,444
9/8/201629.9130.0129.8129.94364,835
9/8/201638.6438.7438.4938.71251,505
9/7/201630.0130.1629.9030.08318,158
9/7/201638.5138.9138.4338.77279,983
9/6/201629.7530.0629.6230.01275,077
9/6/201638.5438.6138.1438.59350,758
9/2/201629.5729.9329.5629.72201,989
9/2/201638.6838.9838.3738.57289,969
9/1/201629.4129.7029.2729.38305,613
9/1/201638.5238.9038.3638.46449,933
8/31/201629.5929.5929.1729.48188,593
8/31/201638.6838.7938.2738.61785,259
8/30/201629.7529.8129.4629.56216,741
8/30/201638.7938.9238.5438.65207,969
8/29/201629.7729.9429.7229.89140,954
8/29/201638.7638.9738.7438.87248,597
8/26/201629.7630.2129.6329.79204,834
8/26/201638.5538.8538.2938.69185,544
8/25/201629.9430.1229.7729.79173,730
8/25/201638.8138.9538.4938.50231,957
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
Trading Center