$30.01 +0.03 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
6/10/201638.0738.1337.7337.85277,573
6/9/201630.1930.3030.0230.24322,225
6/9/201638.5038.6838.2538.47323,548
6/8/201630.6630.8630.2430.36360,443
6/8/201639.1039.1638.3838.60488,041
6/7/201630.1630.6230.0930.531,034,353
6/7/201638.8339.0738.5139.01555,265
6/6/201630.1630.3630.0930.21462,328
6/6/201639.0939.1238.6938.73267,321
6/3/201630.0830.2829.8930.10477,723
6/3/201639.1139.1838.7138.99624,143
6/2/201629.9830.2329.8629.99476,538
6/2/201639.1539.6239.1339.31755,185
6/1/201629.6730.0529.6330.00310,038
6/1/201639.0139.2638.7639.18425,045
5/31/201630.1530.1529.6129.83501,734
5/31/201639.1939.4038.8639.071,110,527
5/30/201639.6740.0039.0039.22394,022
5/27/201629.7330.4329.7330.28399,453
5/27/201638.7439.6638.7439.44739,688
5/26/201629.8730.0529.6729.77260,493
5/26/201638.7238.9238.4738.61830,599
5/25/201629.4029.9029.3229.62295,667
5/25/201638.6039.1238.4738.58352,454
5/24/201629.0129.3729.0129.35653,505
5/24/201638.2138.6238.0738.62550,852
5/23/201629.1329.3328.9728.98185,241
5/20/201628.8429.2628.7829.10361,248
5/20/201637.7438.4237.7438.13531,101
5/19/201629.0129.1828.3128.75426,646
5/19/201637.8738.3037.1437.64492,595
5/18/201628.9429.4228.7529.13440,247
5/18/201637.4737.9837.3037.93605,741
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
Trading Center