$29.79 0.00 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
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
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center