$28.18 +0.43 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
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
12/7/201542.2042.4441.8542.13535,263
12/4/201531.0131.6230.9731.52652,071
12/4/201541.4142.2941.4142.160
12/3/201531.3731.3730.9331.10595,414
12/3/201541.9341.9341.3441.470
12/2/201531.3231.3930.9531.24724,721
12/2/201541.8141.9941.3941.71585,345
12/1/201530.7131.4330.7131.31645,306
12/1/201540.7742.0240.7741.85689,316
11/30/201531.1431.2130.8630.99548,159
11/30/201541.8241.8341.1641.43566,518
11/27/201531.2431.2731.0231.06218,886
11/27/201541.6841.8041.4541.70177,484
11/26/201541.5541.8141.1741.57119,489
11/25/201530.9731.2330.9531.21464,222
11/25/201541.2441.5341.2141.52412,827
11/24/201530.3830.9330.2130.89660,210
11/24/201540.4441.2040.3441.15922,493
11/23/201530.4530.8130.2930.40561,766
11/23/201540.5441.1540.4640.69351,346
11/20/201530.2230.6930.0530.38639,828
11/20/201540.0040.7539.9740.53402,718
11/19/201530.4231.1929.8929.97903,680
11/19/201540.4541.3639.7439.841,098,197
11/18/201529.5730.4729.5230.38867,724
11/18/201539.2840.6039.2840.481,224,943
11/17/201529.5429.8529.1029.42662,971
11/17/201539.3739.7438.7439.17730,949
11/16/201528.5429.5528.4229.48872,269
11/16/201538.1139.3837.9239.30733,360
11/13/201528.9029.1728.2228.531,038,925
11/13/201538.5538.8937.5738.01848,243
11/12/201526.4229.4326.3028.841,942,294
11/12/201535.0939.1535.0938.340
11/11/201527.9027.9027.3527.55706,987
11/11/201536.8636.9036.3036.53453,301
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
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center