$30.22 -0.39 (%) Gildan Activewear Inc - NYSE

Sep. 4, 2015 | 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
2/2/201574.6675.7174.0175.49472,690
1/30/201557.8259.5657.5158.37319,180
1/30/201573.8975.5973.3874.18382,611
1/29/201558.7159.0657.8458.57213,127
1/29/201573.5574.3873.0273.85274,049
1/28/201558.9159.4958.3358.57376,955
1/28/201573.3974.1073.0073.35500,553
1/27/201558.3158.7557.9858.66328,894
1/27/201572.5072.8271.9272.73457,890
1/26/201558.0258.6357.8458.57212,088
1/26/201572.3473.0271.8272.98267,731
1/23/201557.8758.1357.3257.88166,431
1/23/201572.0672.2071.0771.97439,964
1/22/201555.9758.3055.7357.89299,539
1/22/201569.0172.1468.9871.81583,323
1/21/201556.4656.5155.6156.00231,260
1/21/201568.2869.2267.5769.00398,319
1/20/201556.0956.8055.4456.47582,619
1/20/201567.6568.7666.9068.44496,560
1/19/201566.4267.1366.0166.8489,727
1/16/201554.1255.2653.9255.12140,243
1/16/201565.0366.2364.8665.98147,678
1/15/201554.9954.9953.7354.34191,213
1/15/201565.3365.4564.1365.01271,532
1/14/201555.0555.4954.0154.68160,229
1/14/201565.8966.2664.7265.30241,234
1/13/201555.9356.6354.9555.57193,592
1/13/201566.8767.6865.6766.40309,801
1/12/201555.3155.6654.7355.59137,054
1/12/201565.8266.6065.1966.55228,498
1/9/201556.2456.4655.4255.52177,148
1/9/201566.6266.9965.8065.91216,846
1/8/201555.0556.4955.0556.41345,710
1/8/201565.0566.8865.0566.70309,782
1/7/201554.0454.9953.9654.69285,957
1/7/201564.0965.1764.0064.69420,376
1/6/201554.0654.5553.1953.88377,611
1/6/201563.5064.2562.7563.72394,256
1/5/201555.9555.9554.1154.47301,371
1/5/201565.7665.8763.6064.02325,969
1/2/201556.4256.9055.2955.92139,241
1/2/201565.9566.6564.9065.79190,600
12/31/201456.8356.9556.1856.55134,008
12/31/201465.7366.0865.0665.70168,463
12/30/201456.9257.0256.1856.53188,581
12/30/201466.4966.4965.1965.60261,632
12/29/201457.3657.5556.7957.05156,648
12/29/201466.4566.9566.0866.32240,383
12/26/201457.5557.8957.2757.4060,996
12/24/201457.1757.8257.0757.36117,940
12/24/201466.3367.1966.3266.65161,792
12/23/201457.1357.3456.8457.15197,919
12/23/201466.5066.6465.9466.44351,009
12/22/201456.9857.2556.1357.05263,600
12/22/201466.1566.7165.3266.38466,382
12/19/201457.9958.1056.4256.53235,971
12/19/201467.4367.4365.4965.491,099,574
12/18/201457.0457.9056.6357.70406,157
12/18/201466.2267.3165.8066.89665,085
12/17/201456.3556.8855.8656.57399,104
12/17/201465.3466.0764.9565.87655,049
12/16/201455.5556.8055.2956.33462,515
12/16/201464.6066.1164.2165.55647,856
12/15/201456.5756.8355.1155.50385,072
12/15/201465.7465.8664.1264.69761,196
12/12/201455.5156.6155.3956.42356,495
12/12/201464.0065.4764.0065.30621,138
12/11/201454.6856.1654.4555.78364,291
12/11/201463.0064.7962.7164.38782,271
12/10/201453.4454.7052.9454.68496,463
12/10/201461.1662.8060.6462.78713,659
12/9/201453.5954.0052.5853.91540,553
12/9/201461.4461.7960.1661.67814,394
12/8/201454.2554.9353.2653.61683,323
12/8/201461.9763.0061.0361.57934,583
12/5/201453.5455.2353.2754.74840,824
12/5/201460.6963.2260.6962.511,081,689
12/4/201450.3654.4449.9852.954,108,716
12/4/201457.5061.9456.9060.222,607,788
12/3/201459.1759.5158.1158.27606,678
12/3/201467.5267.9566.0666.32711,918
12/2/201458.2259.4358.2259.18547,173
12/2/201466.1267.7966.1267.52720,962
12/1/201458.2058.7558.2058.51568,850
12/1/201466.7366.8866.1966.29500,747
11/28/201458.2758.8958.1258.3091,381
11/28/201466.7667.3866.1066.12233,689
11/27/201465.7466.9965.3066.42155,393
11/26/201458.1558.1957.4957.88101,177
11/26/201465.4165.5364.6165.08297,262
11/25/201458.1158.9357.8358.10236,881
11/25/201465.5166.2865.1365.41562,469
11/24/201458.0158.2957.6357.98108,680
11/24/201465.0565.6164.9665.45334,221
11/21/201458.3658.6757.0057.88205,276
11/21/201465.6065.9464.0165.06495,606
11/20/201458.2358.7257.7357.80101,956
11/20/201465.9866.4365.2365.36289,914
11/19/201458.3158.6857.8758.27148,684
11/19/201466.0066.7765.7066.13376,461
  • Showing 301-400 of 2,520 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!