$30.74 +0.35 (%) Gildan Activewear Inc - NYSE

Aug. 27, 2015 | 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
4/7/201538.4438.7238.1738.50609,164
4/6/201530.8031.9630.6730.69327,624
4/6/201538.3239.7938.2638.31654,513
4/2/201530.0330.6229.9930.35264,692
4/2/201537.7638.4937.7038.13280,014
4/1/201529.6030.0329.5629.86234,733
4/1/201537.5537.8637.4037.71421,654
3/31/201529.5429.7429.4429.52371,365
3/31/201537.5637.7137.2937.34611,093
3/30/201530.2030.2629.6329.67189,185
3/30/201537.3738.2337.3637.61222,929
3/27/201560.2760.6159.5359.73213,465
3/27/201575.1375.7874.9075.24180,096
3/26/201560.6260.9559.9760.23193,818
3/26/201575.5775.9774.8575.14255,394
3/25/201561.3061.5860.3160.59140,326
3/25/201576.5777.1375.5175.85243,562
3/24/201560.1961.2759.9760.95130,007
3/24/201575.0776.6574.9176.20230,423
3/23/201559.8160.3759.5660.10146,617
3/23/201575.2075.6074.5575.10189,366
3/20/201560.0460.2359.4459.71143,114
3/20/201576.1676.1974.9175.06765,800
3/19/201559.8559.9759.2159.59114,864
3/19/201575.9776.4375.4875.88310,871
3/18/201559.1460.2658.3460.12114,283
3/18/201575.6275.8274.5275.55275,859
3/17/201558.7359.4158.3459.14139,674
3/17/201574.5675.9574.5075.54498,199
3/16/201558.6459.3258.6458.83106,784
3/16/201574.7075.9874.6975.19235,952
3/13/201558.8058.8057.8858.39148,859
3/13/201574.5874.9874.0574.65159,799
3/12/201558.6359.1358.3458.85148,179
3/12/201574.4075.1473.8874.80206,239
3/11/201558.0458.6657.8258.31175,800
3/11/201573.8474.5473.6774.41250,126
3/10/201559.0259.1358.2058.33391,281
3/10/201574.6674.6673.7173.98402,774
3/9/201559.4659.5859.0459.46239,480
3/9/201574.4675.0374.3974.87206,056
3/6/201559.5860.2059.0059.44407,458
3/6/201574.9775.8674.4074.93397,789
3/5/201559.9060.6859.7860.20245,300
3/5/201574.4075.9074.4075.23349,170
3/4/201559.8259.9659.0959.85257,551
3/4/201574.5274.7473.9174.33343,007
3/3/201560.6160.7859.8160.07256,785
3/3/201575.7875.7874.5875.04392,781
3/2/201560.4760.9560.3260.58138,941
3/2/201575.8776.4375.5475.90216,229
2/27/201561.0761.5060.7260.82159,688
2/27/201576.3476.8775.9276.03338,495
2/26/201560.7961.2360.1360.93194,100
2/26/201575.6076.6175.1376.33190,721
2/25/201560.5061.0760.4460.85143,721
2/25/201575.3875.9775.0275.60406,711
2/24/201560.2261.1360.0960.31211,576
2/24/201575.8476.7575.2375.35471,013
2/23/201559.5660.4859.2460.32252,418
2/23/201574.6776.1074.5475.87465,583
2/20/201558.6959.8858.5759.45130,939
2/20/201573.4874.9973.4274.62456,170
2/19/201557.9958.9857.9958.6490,497
2/19/201572.6273.8872.6273.31443,940
2/18/201558.9459.0458.2358.64138,493
2/18/201573.1573.3172.5072.86548,201
2/17/201559.4959.7258.2559.02266,140
2/17/201574.1174.1272.4773.01446,839
2/13/201559.5059.6658.9459.48156,233
2/13/201574.2074.3873.3374.10148,338
2/12/201558.5459.5158.4859.25173,836
2/12/201573.5174.3572.9773.96240,617
2/11/201557.8958.4457.7458.16193,677
2/11/201573.0073.8472.9273.53228,828
2/10/201559.0559.2958.0358.26181,290
2/10/201573.5274.2572.8073.23266,312
2/9/201558.3159.1158.1958.87218,166
2/9/201572.6873.6672.5073.31465,069
2/6/201558.6759.4657.8258.21367,167
2/6/201573.0074.1372.5072.94557,906
2/5/201556.9259.1456.4958.63664,036
2/5/201571.0073.4870.5672.87949,423
2/4/201558.9459.2258.1358.32431,388
2/4/201573.8474.0673.0273.23488,477
2/3/201560.5360.5358.9059.15358,125
2/3/201575.9175.9173.0373.35478,503
2/2/201559.1260.2558.7960.05454,524
2/2/201574.6675.7174.0175.49472,690
1/30/201557.8259.5657.5158.37319,180
1/30/201573.8975.5973.3874.18382,611
1/29/201558.7159.0657.8458.57213,127
1/29/201573.5574.3873.0273.85274,049
1/28/201558.9159.4958.3358.57376,955
1/28/201573.3974.1073.0073.35500,553
1/27/201558.3158.7557.9858.66328,894
1/27/201572.5072.8271.9272.73457,890
1/26/201558.0258.6357.8458.57212,088
1/26/201572.3473.0271.8272.98267,731
1/23/201557.8758.1357.3257.88166,431
  • Showing 201-300 of 2,518 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!