$25.08 +0.16 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
11/8/201633.9134.7533.7934.37443,620
11/7/201624.8725.4024.8025.40717,799
11/7/201633.1833.9633.1833.95592,614
11/4/201624.9025.1024.6124.62792,328
11/4/201633.5033.6432.9933.01697,899
11/3/201624.8526.5124.8024.991,854,957
11/3/201633.4535.4833.3933.461,977,532
11/2/201625.3425.4224.9725.14864,692
11/2/201633.8934.0033.4633.69835,606
11/1/201625.8025.8025.2425.39800,607
11/1/201634.4534.4833.8133.99642,760
10/31/201625.6825.8625.5625.67579,004
10/31/201634.5034.6534.2734.45595,804
10/28/201625.8026.1725.5925.72670,524
10/28/201634.3335.0134.3134.44838,928
10/27/201625.8225.8925.6225.65499,971
10/27/201634.5234.5634.3034.32706,994
10/26/201625.7126.1325.6825.69682,744
10/26/201634.4034.8534.3534.39783,044
10/25/201626.0226.4725.7125.75464,592
10/25/201635.1135.2934.3234.39671,487
10/24/201626.3926.5726.2926.40432,227
10/24/201635.3135.4635.1135.34461,563
10/21/201626.0026.5225.9226.37538,902
10/21/201634.6335.3434.6035.17862,413
10/20/201626.9126.9126.1226.20655,252
10/20/201635.5435.5434.5334.64617,691
10/19/201627.1827.4027.0427.07560,742
10/19/201635.6735.8435.4935.54290,176
10/18/201627.1927.3627.0127.16413,862
10/18/201635.5935.8735.3835.63339,519
10/17/201627.1327.2526.9126.93287,706
10/17/201635.6235.7435.3335.37294,380
10/14/201627.4727.5827.0427.11245,760
10/14/201636.1536.4035.4835.62386,388
10/13/201627.3027.5627.0227.28565,492
10/13/201636.2836.3635.7936.00345,025
10/12/201627.3227.6227.1827.55573,284
10/12/201636.2636.5836.1036.50312,303
10/11/201627.5427.6027.1627.38472,782
10/11/201636.4836.5136.0036.26254,366
10/10/201627.6527.7327.4727.47174,907
10/7/201627.7427.7427.2427.48299,096
10/7/201636.5536.6536.2636.50241,918
10/6/201627.4427.7227.3327.71368,065
10/6/201636.3236.6236.0936.60257,017
10/5/201627.3427.7027.3327.55410,802
10/5/201636.0836.5136.0436.30320,846
10/4/201627.8027.8427.1327.24474,428
10/4/201636.5236.6235.8335.97358,703
10/3/201627.8527.9827.6227.78369,866
10/3/201636.5436.7036.2536.41290,879
9/30/201628.0228.2427.9227.95418,628
9/30/201636.7137.0536.6336.64359,083
9/29/201628.2328.4927.7527.75417,271
9/29/201637.0537.2336.5136.54521,196
9/28/201628.2328.4127.8928.32541,997
9/28/201637.1937.3837.0037.09306,818
9/27/201627.8228.2227.7428.17329,125
9/27/201636.9637.3136.7537.11383,603
9/26/201628.1228.1527.8327.93341,292
9/26/201637.1037.1836.7236.93213,799
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
Trading Center