$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
2/19/201633.8833.9533.3333.65533,958
2/18/201624.8824.9524.4724.74579,410
2/18/201634.0934.2133.5833.98509,047
2/17/201624.2524.7824.1524.741,012,016
2/17/201633.4933.9833.3233.91727,132
2/16/201623.7924.0123.3723.84720,300
2/16/201632.9933.2932.4533.15599,892
2/12/201623.1623.6122.9823.56590,616
2/12/201631.8032.6932.0432.69513,533
2/11/201622.8523.0422.6123.00948,240
2/11/201631.8032.1931.6332.01898,527
2/10/201622.7223.4522.7223.22900,765
2/10/201631.6032.6631.6032.38890,043
2/9/201622.4823.0622.4722.711,541,274
2/9/201631.3731.9131.2531.551,289,549
2/8/201623.7523.7622.4322.872,231,858
2/8/201633.1133.1131.2431.881,255,358
2/5/201624.8024.8023.7124.012,742,891
2/5/201634.2534.2532.7433.391,041,650
2/4/201625.2225.4324.9125.03605,577
2/4/201634.5634.8834.0834.42758,465
2/3/201624.9125.2324.5525.21879,423
2/3/201634.5434.8434.1534.70783,496
2/2/201625.1525.2824.3224.66901,645
2/2/201635.2935.4834.1034.56896,384
2/1/201625.0925.4424.8125.42586,476
2/1/201635.1635.4234.7535.41627,421
1/29/201625.3425.4625.0225.20631,366
1/29/201635.5035.5735.1335.361,097,975
1/28/201625.5325.5424.9125.201,026,468
1/28/201635.5535.7435.0435.43657,187
1/27/201625.1825.5124.9625.121,225,404
1/27/201635.4935.8235.2535.38929,233
1/26/201626.2526.2525.1125.191,181,709
1/26/201637.2337.2335.3835.46987,207
1/25/201626.6326.7025.4725.72828,783
1/25/201637.8238.0036.3236.69853,231
1/22/201626.4226.9526.3226.73746,787
1/22/201637.5438.1537.4837.82666,865
1/21/201625.5226.1025.4625.981,062,639
1/21/201636.9237.2436.7037.10836,246
1/20/201625.3425.6324.9325.46574,543
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
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center