$30.28 +0.51 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

May. 27, 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
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
10/6/201530.6830.7229.6529.73598,875
10/6/201540.2940.2938.6238.72975,542
10/5/201530.4130.7730.3730.72372,475
10/5/201539.8740.2939.8040.17463,771
10/2/201529.8230.1829.6430.14473,636
10/2/201539.6039.7839.1539.65922,901
10/1/201530.5330.5329.9630.10344,270
10/1/201540.4540.4639.7239.88808,150
9/30/201529.9830.1729.6730.16454,362
9/30/201540.0540.2839.7240.28811,623
9/29/201529.8829.9129.5329.69511,527
9/29/201539.9740.2039.6639.82653,782
9/28/201530.0930.2529.7129.83462,123
9/28/201540.1340.3439.7040.00599,998
9/25/201530.6530.6630.1730.27227,147
9/25/201540.8040.8140.1840.30549,813
9/24/201529.9430.4029.7830.35273,655
9/24/201539.9840.5239.8540.41620,116
9/23/201530.2530.5430.0330.18326,867
9/23/201540.1540.5539.9840.28419,180
9/22/201530.6330.6829.8830.16919,267
9/22/201540.5040.6739.6840.00712,848
9/21/201530.8331.0930.7130.94303,209
9/21/201540.7541.1340.5841.00562,220
9/18/201531.0431.2630.7330.81313,893
9/18/201540.7440.9040.5040.651,844,180
9/17/201531.3131.6031.0031.20338,277
9/17/201541.3441.3640.8641.12399,958
9/16/201530.0431.3830.0431.32407,648
9/16/201539.7041.3539.6841.271,213,652
9/15/201530.0030.1229.7229.99457,064
9/15/201539.7239.9239.3539.72745,444
9/14/201530.4430.4529.8829.95312,122
9/14/201540.2340.3139.6339.71370,855
9/11/201530.4530.4930.1330.39208,229
9/11/201540.3940.4240.0540.30390,998
9/10/201530.4030.7630.4030.56200,721
9/10/201540.2640.7440.2640.44279,394
9/9/201530.8331.1030.3830.42289,444
9/9/201540.5841.0840.2440.31374,840
9/8/201530.6930.8130.4530.64305,066
9/8/201540.4140.7040.3240.49378,894
9/4/201530.2930.6230.0130.22308,395
9/4/201540.0140.5039.7340.07411,215
9/3/201530.6931.0530.3430.61394,870
9/3/201540.6141.1240.0540.37508,311
9/2/201530.7930.9730.2130.56367,663
9/2/201540.5640.9940.1940.55448,454
9/1/201530.5330.7530.2930.57341,691
9/1/201540.0740.5339.8040.44563,745
8/31/201530.6431.5130.5431.38372,322
8/31/201540.7241.4940.5441.30825,481
8/28/201530.5930.8630.3430.68376,366
8/28/201540.4840.7940.2640.55323,893
8/27/201530.8930.9830.4830.74399,690
8/27/201540.9941.0540.3640.60579,303
8/26/201530.1130.4729.6530.39459,779
8/26/201540.0040.6239.5140.48625,896
8/25/201530.2130.4829.4929.51449,592
8/25/201539.7640.3739.3439.43514,222
8/24/201529.2430.5027.7329.60838,002
8/24/201538.0440.2536.8139.31844,404
8/21/201531.2331.3630.4630.55552,031
8/21/201540.5640.9840.1440.28686,703
8/20/201531.4931.6731.2631.51453,885
8/20/201541.1941.4341.0041.20403,760
8/19/201531.7332.0531.2431.78305,564
8/19/201541.4941.9640.9541.63548,995
8/18/201531.8132.0331.5531.80430,371
8/18/201541.6841.9141.2641.50318,469
8/17/201531.9932.1131.6531.90362,942
8/17/201541.9942.1241.4641.73344,725
8/14/201531.9832.3431.7532.30421,492
8/14/201541.7542.3241.5142.27473,869
8/13/201531.9032.3031.8031.99186,327
8/13/201541.4742.2241.4741.79275,508
8/12/201532.0732.1531.2431.96315,757
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center