$31.39 +0.03 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
11/5/201529.1829.2428.7828.85342,047
11/5/201538.3238.5037.8937.97506,731
11/4/201529.2929.3328.8929.11280,912
11/4/201538.2638.5638.0938.30508,876
11/3/201528.7829.3328.6429.18365,858
11/3/201537.7238.3137.6138.11509,018
11/2/201528.8028.9128.5528.80439,074
11/2/201537.6137.8337.4237.74613,724
10/30/201528.9229.0128.5428.73583,676
10/30/201538.0538.0637.4137.59996,171
10/29/201528.0029.0127.5328.861,191,547
10/29/201536.8938.2036.3038.041,960,329
10/28/201527.2627.7427.1527.66696,663
10/28/201536.1336.5935.8936.50883,792
10/27/201526.8327.2026.7127.12829,177
10/27/201535.4236.0535.3536.001,338,954
10/26/201528.2628.2627.0427.071,833,941
10/26/201536.7536.9335.4035.631,833,490
10/23/201529.7529.8128.5728.931,563,930
10/23/201539.2539.2537.6338.121,007,157
10/22/201529.5429.8529.4129.72319,231
10/22/201538.6939.1238.5538.96712,634
10/21/201530.2130.3229.2929.38368,363
10/21/201539.3339.4138.4638.550
10/20/201530.0130.2129.9030.17326,333
10/20/201538.9139.2338.7739.17719,176
10/19/201530.2830.3929.7430.00396,471
10/19/201539.1139.3438.6039.04816,100
10/16/201531.1231.1230.3530.42677,690
10/16/201540.0040.1939.2139.22847,481
10/15/201530.8530.9630.1830.50676,041
10/15/201540.0840.0838.9139.191,366,255
10/14/201531.2331.4730.7230.80637,934
10/14/201540.4240.8239.6939.761,329,734
10/13/201530.9231.3130.6831.25667,531
10/13/201540.3940.7240.0540.65998,378
10/12/201530.2631.0530.0631.01584,681
10/9/201530.5230.5230.0030.26516,694
10/9/201539.6139.6138.8239.13490,361
10/8/201529.6630.5629.6030.52631,076
10/8/201538.7639.7638.6039.70935,514
10/7/201529.9330.1129.5929.65377,105
10/7/201538.9739.0938.6038.70813,903
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center