$32.28 -2.81 (%) Gildan Activewear Inc - NYSE

Jul. 31, 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
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
1/23/201572.0672.2071.0771.97439,964
1/22/201555.9758.3055.7357.89299,539
1/22/201569.0172.1468.9871.81583,323
1/21/201556.4656.5155.6156.00231,260
1/21/201568.2869.2267.5769.00398,319
1/20/201556.0956.8055.4456.47582,619
1/20/201567.6568.7666.9068.44496,560
1/19/201566.4267.1366.0166.8489,727
1/16/201554.1255.2653.9255.12140,243
1/16/201565.0366.2364.8665.98147,678
1/15/201554.9954.9953.7354.34191,213
1/15/201565.3365.4564.1365.01271,532
1/14/201555.0555.4954.0154.68160,229
1/14/201565.8966.2664.7265.30241,234
1/13/201555.9356.6354.9555.57193,592
1/13/201566.8767.6865.6766.40309,801
1/12/201555.3155.6654.7355.59137,054
1/12/201565.8266.6065.1966.55228,498
1/9/201556.2456.4655.4255.52177,148
1/9/201566.6266.9965.8065.91216,846
1/8/201555.0556.4955.0556.41345,710
1/8/201565.0566.8865.0566.70309,782
1/7/201554.0454.9953.9654.69285,957
1/7/201564.0965.1764.0064.69420,376
1/6/201554.0654.5553.1953.88377,611
1/6/201563.5064.2562.7563.72394,256
1/5/201555.9555.9554.1154.47301,371
1/5/201565.7665.8763.6064.02325,969
1/2/201556.4256.9055.2955.92139,241
1/2/201565.9566.6564.9065.79190,600
12/31/201456.8356.9556.1856.55134,008
12/31/201465.7366.0865.0665.70168,463
12/30/201456.9257.0256.1856.53188,581
12/30/201466.4966.4965.1965.60261,632
12/29/201457.3657.5556.7957.05156,648
12/29/201466.4566.9566.0866.32240,383
12/26/201457.5557.8957.2757.4060,996
  • Showing 201-300 of 2,521 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!