$30.85 +0.66 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 01:51 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
2/25/201575.3875.9775.0275.60406,711
2/24/201560.2261.1360.0960.31211,576
2/24/201575.8476.7575.2375.35471,013
2/23/201559.5660.4859.2460.32252,418
2/23/201574.6776.1074.5475.87465,583
2/20/201558.6959.8858.5759.45130,939
2/20/201573.4874.9973.4274.62456,170
2/19/201557.9958.9857.9958.6490,497
2/19/201572.6273.8872.6273.31443,940
2/18/201558.9459.0458.2358.64138,493
2/18/201573.1573.3172.5072.86548,201
2/17/201559.4959.7258.2559.02266,140
2/17/201574.1174.1272.4773.01446,839
2/13/201559.5059.6658.9459.48156,233
2/13/201574.2074.3873.3374.10148,338
2/12/201558.5459.5158.4859.25173,836
2/12/201573.5174.3572.9773.96240,617
2/11/201557.8958.4457.7458.16193,677
2/11/201573.0073.8472.9273.53228,828
2/10/201559.0559.2958.0358.26181,290
2/10/201573.5274.2572.8073.23266,312
2/9/201558.3159.1158.1958.87218,166
2/9/201572.6873.6672.5073.31465,069
2/6/201558.6759.4657.8258.21367,167
2/6/201573.0074.1372.5072.94557,906
2/5/201556.9259.1456.4958.63664,036
2/5/201571.0073.4870.5672.87949,423
2/4/201558.9459.2258.1358.32431,388
2/4/201573.8474.0673.0273.23488,477
2/3/201560.5360.5358.9059.15358,125
2/3/201575.9175.9173.0373.35478,503
2/2/201559.1260.2558.7960.05454,524
2/2/201574.6675.7174.0175.49472,690
1/30/201557.8259.5657.5158.37319,180
1/30/201573.8975.5973.3874.18382,611
1/29/201558.7159.0657.8458.57213,127
1/29/201573.5574.3873.0273.85274,049
1/28/201558.9159.4958.3358.57376,955
1/28/201573.3974.1073.0073.35500,553
1/27/201558.3158.7557.9858.66328,894
1/27/201572.5072.8271.9272.73457,890
1/26/201558.0258.6357.8458.57212,088
1/26/201572.3473.0271.8272.98267,731
1/23/201557.8758.1357.3257.88166,431
1/23/201572.0672.2071.0771.97439,964
1/22/201555.9758.3055.7357.89299,539
1/22/201569.0172.1468.9871.81583,323
1/21/201556.4656.5155.6156.00231,260
1/21/201568.2869.2267.5769.00398,319
1/20/201556.0956.8055.4456.47582,619
1/20/201567.6568.7666.9068.44496,560
1/19/201566.4267.1366.0166.8489,727
1/16/201554.1255.2653.9255.12140,243
1/16/201565.0366.2364.8665.98147,678
1/15/201554.9954.9953.7354.34191,213
1/15/201565.3365.4564.1365.01271,532
1/14/201555.0555.4954.0154.68160,229
1/14/201565.8966.2664.7265.30241,234
1/13/201555.9356.6354.9555.57193,592
1/13/201566.8767.6865.6766.40309,801
1/12/201555.3155.6654.7355.59137,054
1/12/201565.8266.6065.1966.55228,498
1/9/201556.2456.4655.4255.52177,148
1/9/201566.6266.9965.8065.91216,846
1/8/201555.0556.4955.0556.41345,710
1/8/201565.0566.8865.0566.70309,782
1/7/201554.0454.9953.9654.69285,957
1/7/201564.0965.1764.0064.69420,376
1/6/201554.0654.5553.1953.88377,611
1/6/201563.5064.2562.7563.72394,256
1/5/201555.9555.9554.1154.47301,371
1/5/201565.7665.8763.6064.02325,969
1/2/201556.4256.9055.2955.92139,241
1/2/201565.9566.6564.9065.79190,600
12/31/201456.8356.9556.1856.55134,008
12/31/201465.7366.0865.0665.70168,463
12/30/201456.9257.0256.1856.53188,581
12/30/201466.4966.4965.1965.60261,632
12/29/201457.3657.5556.7957.05156,648
12/29/201466.4566.9566.0866.32240,383
12/26/201457.5557.8957.2757.4060,996
12/24/201457.1757.8257.0757.36117,940
12/24/201466.3367.1966.3266.65161,792
12/23/201457.1357.3456.8457.15197,919
12/23/201466.5066.6465.9466.44351,009
12/22/201456.9857.2556.1357.05263,600
12/22/201466.1566.7165.3266.38466,382
12/19/201457.9958.1056.4256.53235,971
12/19/201467.4367.4365.4965.491,099,574
12/18/201457.0457.9056.6357.70406,157
12/18/201466.2267.3165.8066.89665,085
12/17/201456.3556.8855.8656.57399,104
12/17/201465.3466.0764.9565.87655,049
12/16/201455.5556.8055.2956.33462,515
12/16/201464.6066.1164.2165.55647,856
12/15/201456.5756.8355.1155.50385,072
12/15/201465.7465.8664.1264.69761,196
12/12/201455.5156.6155.3956.42356,495
12/12/201464.0065.4764.0065.30621,138
12/11/201454.6856.1654.4555.78364,291
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center