$29.31 -0.15 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jul. 29, 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
3/8/201627.1327.6526.8827.25862,092
3/8/201636.0637.0035.9836.571,128,448
3/7/201626.4527.3826.3727.32728,955
3/7/201635.3336.3935.2236.25635,396
3/4/201626.3727.1326.2026.62662,628
3/4/201635.3136.1635.1235.42422,703
3/3/201626.1826.6026.1626.33832,506
3/3/201635.2935.7235.1535.25410,418
3/2/201626.6826.7326.1826.25703,356
3/2/201635.9836.0435.1535.22606,451
3/1/201626.0627.1426.0526.821,046,740
3/1/201635.2336.4035.1935.96863,480
2/29/201626.0626.3425.8025.86805,986
2/29/201635.3535.6534.8634.98677,677
2/26/201625.5326.1625.2226.091,193,429
2/26/201634.5135.3634.1235.27586,722
2/25/201625.4825.5624.5325.271,030,308
2/25/201634.8734.8833.2934.23990,695
2/24/201622.9525.5422.6325.412,207,613
2/24/201631.7534.9531.4034.811,516,421
2/23/201624.7624.7624.4024.52631,768
2/23/201634.0534.1233.6233.78517,554
2/22/201624.7725.0424.6124.93726,839
2/22/201633.9234.2433.7434.15869,111
2/19/201624.5224.5324.1524.43590,298
2/19/201633.8833.9533.3333.65533,958
2/18/201624.8824.9524.4724.74579,410
2/18/201634.0934.2133.5833.98509,047
2/17/201624.2524.7824.1524.741,012,016
2/17/201633.4933.9833.3233.91727,132
2/16/201623.7924.0123.3723.84720,300
2/16/201632.9933.2932.4533.15599,892
2/12/201623.1623.6122.9823.56590,616
2/12/201631.8032.6932.0432.69513,533
2/11/201622.8523.0422.6123.00948,240
2/11/201631.8032.1931.6332.01898,527
2/10/201622.7223.4522.7223.22900,765
2/10/201631.6032.6631.6032.38890,043
2/9/201622.4823.0622.4722.711,541,274
2/9/201631.3731.9131.2531.551,289,549
2/8/201623.7523.7622.4322.872,231,858
2/8/201633.1133.1131.2431.881,255,358
2/5/201624.8024.8023.7124.012,742,891
2/5/201634.2534.2532.7433.391,041,650
2/4/201625.2225.4324.9125.03605,577
2/4/201634.5634.8834.0834.42758,465
2/3/201624.9125.2324.5525.21879,423
2/3/201634.5434.8434.1534.70783,496
2/2/201625.1525.2824.3224.66901,645
2/2/201635.2935.4834.1034.56896,384
2/1/201625.0925.4424.8125.42586,476
2/1/201635.1635.4234.7535.41627,421
1/29/201625.3425.4625.0225.20631,366
1/29/201635.5035.5735.1335.361,097,975
1/28/201625.5325.5424.9125.201,026,468
1/28/201635.5535.7435.0435.43657,187
1/27/201625.1825.5124.9625.121,225,404
1/27/201635.4935.8235.2535.38929,233
1/26/201626.2526.2525.1125.191,181,709
1/26/201637.2337.2335.3835.46987,207
1/25/201626.6326.7025.4725.72828,783
1/25/201637.8238.0036.3236.69853,231
1/22/201626.4226.9526.3226.73746,787
1/22/201637.5438.1537.4837.82666,865
1/21/201625.5226.1025.4625.981,062,639
1/21/201636.9237.2436.7037.10836,246
1/20/201625.3425.6324.9325.46574,543
1/20/201637.1537.2836.3936.87879,818
1/19/201625.8025.9625.5025.70405,685
1/19/201637.5337.6737.1737.44708,674
1/18/201636.8937.1636.8937.15297,593
1/15/201625.4925.7025.3525.55335,771
1/15/201636.8837.3536.7237.13914,957
1/14/201625.9426.3225.6526.17555,154
1/14/201637.2537.7736.8837.62670,040
1/13/201626.7426.8525.8225.86334,762
1/13/201638.0838.2837.0537.07495,036
1/12/201626.4126.9126.1526.59555,771
1/12/201637.5038.2037.3737.91661,018
1/11/201626.8026.8326.1426.29388,234
1/11/201637.8737.8737.1837.37532,482
1/8/201627.0927.3326.6126.64358,851
1/8/201638.3238.5537.6437.67510,598
1/7/201627.3627.6327.0427.10526,190
1/7/201638.6438.7638.0938.17557,950
1/6/201627.6027.9427.5227.84312,044
1/6/201638.7539.2738.7539.18616,356
1/5/201628.0928.2327.7827.97520,018
1/5/201639.2339.3138.8939.12580,627
1/4/201627.8528.0927.5728.09513,294
1/4/201638.6339.1638.3139.15626,156
12/31/201528.6628.8228.3528.42268,626
12/31/201539.7840.0639.2339.34347,171
12/30/201529.0429.1928.6928.80205,919
12/30/201540.4140.6339.8540.00241,402
12/29/201529.0729.2228.6329.10549,403
12/29/201540.4540.5639.6540.21354,121
12/28/201528.8329.0128.5928.72101,889
12/24/201529.0229.1028.7929.00138,237
12/24/201540.2540.3439.8840.16135,684
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center