$30.01 +0.03 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Aug. 23, 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
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
11/20/201540.0040.7539.9740.53402,718
11/19/201530.4231.1929.8929.97903,680
11/19/201540.4541.3639.7439.841,098,197
11/18/201529.5730.4729.5230.38867,724
11/18/201539.2840.6039.2840.481,224,943
11/17/201529.5429.8529.1029.42662,971
11/17/201539.3739.7438.7439.17730,949
11/16/201528.5429.5528.4229.48872,269
11/16/201538.1139.3837.9239.30733,360
11/13/201528.9029.1728.2228.531,038,925
11/13/201538.5538.8937.5738.01848,243
11/12/201526.4229.4326.3028.841,942,294
11/12/201535.0939.1535.0938.340
11/11/201527.9027.9027.3527.55706,987
11/11/201536.8636.9036.3036.53453,301
11/10/201527.9127.9927.6727.92659,937
11/10/201536.9637.1136.7237.03494,710
11/9/201528.5428.5427.8127.97465,926
11/9/201537.7237.8736.9437.11728,150
11/6/201528.7528.7528.2328.50343,878
11/6/201538.1738.1837.5937.89470,959
  • Showing 301-400 of 2,515 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center