$29.79 0.00 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
3/31/201638.9339.8338.8139.60653,677
3/30/201630.2130.5130.0530.11275,673
3/30/201639.3339.5039.0339.06377,934
3/29/201629.5330.0229.5029.96293,548
3/29/201638.8439.3338.7739.16395,223
3/28/201629.5129.6429.2929.60228,558
3/28/201638.9439.0838.6939.02330,768
3/24/201629.5329.6629.1129.42339,461
3/24/201639.0139.3538.6638.95318,792
3/23/201629.8130.1629.5429.78358,433
3/23/201639.4839.8338.8539.35740,329
3/22/201630.0130.1429.7729.90624,210
3/22/201639.3239.3238.9438.94742,815
3/21/201629.8330.2929.8330.24398,512
3/21/201638.9739.6038.9439.56434,739
3/18/201629.7130.2029.6329.86567,291
3/18/201638.4639.1838.4038.901,130,223
3/17/201629.2429.9929.1129.65761,858
3/17/201638.1538.9837.8638.51839,757
3/16/201628.8729.2528.8029.111,193,111
3/16/201638.5939.0438.0938.17883,928
3/15/201629.0329.2628.6028.92837,730
3/15/201638.7639.1138.2338.60752,223
3/14/201628.9629.3528.6729.14640,389
3/14/201638.4439.0238.1138.63753,170
3/11/201628.3229.2128.1629.05884,466
3/11/201637.5438.6637.3838.41984,345
3/10/201627.6828.0727.5227.96731,856
3/10/201636.7737.5036.7037.311,102,131
3/9/201627.3927.8027.3527.68752,965
3/9/201636.8037.0436.4736.66847,302
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
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center