$28.01 +0.88 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jun. 28, 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
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
8/3/201532.2832.3431.8432.22784,967
7/31/201532.0033.6632.0032.281,549,262
7/31/201541.5043.8841.5042.181,311,316
7/30/201533.9535.1533.6435.09516,076
7/30/201544.2145.7343.7745.66435,860
7/29/201534.3834.4333.6233.96453,452
7/29/201544.3044.4143.3843.96532,800
7/28/201533.5134.3933.5134.29474,589
7/28/201543.6244.4643.5644.35335,340
7/27/201533.5934.0033.2233.38369,455
7/27/201543.7444.2643.3243.52493,026
7/24/201534.2734.3233.4633.65322,407
7/24/201544.6144.8643.7343.92494,871
7/23/201534.2334.4633.9834.09436,002
7/23/201544.4744.8044.1544.47712,509
7/22/201533.9934.1533.7434.08292,562
7/22/201544.2044.5043.9544.47257,373
7/21/201534.2534.3433.9734.15493,630
7/21/201544.7644.7644.0144.24339,041
7/20/201533.6034.3933.6034.18422,055
7/20/201543.6444.7343.6444.42387,523
7/17/201533.4033.6233.1433.59162,858
7/17/201543.4343.6443.0643.64213,222
7/16/201533.7433.8233.3333.40262,556
7/16/201543.4143.7243.1743.34325,533
7/15/201534.3934.3933.2733.51510,789
7/15/201543.6344.1642.5843.29668,084
7/14/201534.1034.8334.1034.64300,723
7/14/201543.5644.3943.4544.16411,891
7/13/201533.6334.1933.5934.18131,047
7/13/201543.0943.5742.8643.54822,513
7/10/201533.3433.5633.0533.51363,485
7/10/201542.1542.5742.1342.45545,982
7/9/201533.0633.4132.8932.99192,736
7/9/201541.9942.5641.8141.91534,839
7/8/201533.4433.5032.4632.67362,542
7/8/201542.5842.7241.3541.63612,963
7/7/201533.3333.7232.9533.62208,911
7/7/201542.6342.8042.0842.74458,360
7/6/201533.5934.1233.3433.59217,874
7/6/201542.2043.0742.2042.50701,849
7/3/201542.9842.9842.1042.68113,359
7/2/201533.4933.9533.1433.89238,539
7/2/201542.0142.6341.6442.50496,641
7/1/201533.4634.1133.4633.62221,621
6/30/201533.4433.4933.1533.24269,261
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center