$29.31 -0.15 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jul. 29, 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
10/14/201540.4240.8239.6939.761,329,734
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
8/12/201542.0942.0940.5041.44633,390
8/11/201531.9432.3031.8232.16324,445
8/11/201541.7242.4041.6042.12470,173
8/10/201532.8433.0232.1232.24646,788
8/10/201543.2443.3041.7841.86617,539
8/7/201532.5732.9932.5632.79389,273
8/7/201543.0443.3842.7843.08582,583
8/6/201532.9032.9032.4732.75433,555
8/6/201543.2543.2542.7242.95529,373
8/5/201532.8633.2832.5432.95530,289
8/5/201543.5443.8342.9343.48561,335
8/4/201532.0033.4231.8332.74918,486
8/4/201541.8943.8641.7943.21771,947
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center