$27.13 -0.41 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jun. 27, 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
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
12/23/201528.9129.0428.6229.04421,748
12/23/201540.1240.2439.7640.22370,035
12/22/201528.5528.7728.2628.67558,624
12/22/201539.7840.0939.3439.94571,945
12/21/201529.1229.1828.2328.40513,058
12/21/201540.6640.7039.4239.68558,213
12/18/201528.8229.0728.7428.84547,936
12/18/201540.3040.4440.1140.221,024,221
12/17/201529.1829.2128.7128.87463,082
12/17/201540.4540.5440.0340.28640,769
12/16/201529.2329.4329.0529.36303,379
12/16/201540.3740.6040.0940.43695,866
12/15/201529.2629.5829.0529.18461,315
12/15/201540.0440.5539.8940.09502,229
12/14/201529.4029.5828.8929.07545,631
12/14/201540.3140.5639.6839.90492,920
12/11/201529.4129.6329.1229.30463,954
12/11/201540.1940.4939.8940.25806,130
12/10/201529.9430.0729.7229.76448,185
12/10/201540.6340.9140.4540.60853,887
12/9/201530.6730.7929.7129.91658,440
12/9/201541.6241.7540.4140.570
12/8/201530.9231.1030.5430.70754,096
12/8/201541.8642.2041.5041.73519,538
12/7/201531.2531.4731.0231.18645,732
12/7/201542.2042.4441.8542.13535,263
12/4/201531.0131.6230.9731.52652,071
12/4/201541.4142.2941.4142.160
12/3/201531.3731.3730.9331.10595,414
12/3/201541.9341.9341.3441.470
12/2/201531.3231.3930.9531.24724,721
12/2/201541.8141.9941.3941.71585,345
12/1/201530.7131.4330.7131.31645,306
12/1/201540.7742.0240.7741.85689,316
11/30/201531.1431.2130.8630.99548,159
11/30/201541.8241.8341.1641.43566,518
11/27/201531.2431.2731.0231.06218,886
11/27/201541.6841.8041.4541.70177,484
11/26/201541.5541.8141.1741.57119,489
11/25/201530.9731.2330.9531.21464,222
11/25/201541.2441.5341.2141.52412,827
11/24/201530.3830.9330.2130.89660,210
11/24/201540.4441.2040.3441.15922,493
11/23/201530.4530.8130.2930.40561,766
11/23/201540.5441.1540.4640.69351,346
11/20/201530.2230.6930.0530.38639,828
  • Showing 201-300 of 2,515 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center