$27.47 +0.21 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Dec. 2, 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
5/2/201638.9639.4238.7239.22579,940
4/29/201631.0431.2530.5731.06593,495
4/29/201638.7339.1538.2038.97945,139
4/28/201631.4331.6630.9330.96335,689
4/28/201639.5539.8138.8338.85549,175
4/27/201631.5331.7031.1031.48392,201
4/27/201639.6839.9039.3739.74480,152
4/26/201631.0731.8431.0731.56402,443
4/26/201639.2940.2139.2839.811,057,517
4/25/201630.5530.9830.2330.98384,003
4/25/201638.7839.3138.2939.28639,532
4/22/201630.8331.1730.4530.61297,747
4/22/201638.9439.3938.6038.81524,564
4/21/201630.6531.2330.5730.64546,058
4/21/201638.7439.6938.7439.03819,754
4/20/201630.6330.9730.3530.50643,464
4/20/201638.9739.3338.3038.64763,241
4/19/201630.6830.9130.3830.66534,936
4/19/201639.0439.1938.5138.79532,384
4/18/201630.3730.7730.2930.49534,547
4/18/201639.1539.5738.9739.01503,232
4/15/201630.2530.6530.1730.52451,579
4/15/201638.9239.3538.8739.19504,142
4/14/201630.2630.6030.1630.37436,729
4/14/201638.9339.2338.7239.03589,814
4/13/201630.2630.4629.9530.26352,811
4/13/201638.5438.9838.3538.80541,371
4/12/201629.9030.4529.8830.02566,750
4/12/201638.7338.9638.2138.26720,034
4/11/201629.8630.2129.7429.95579,376
4/11/201638.5138.9938.4138.61655,565
4/8/201630.2730.4429.4929.61888,948
4/8/201639.5639.5838.3338.50708,996
4/7/201630.1630.5329.8330.00402,707
4/7/201639.6540.1539.2639.43592,787
4/6/201630.0530.6029.9030.43385,009
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
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center