$24.80 -0.11 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
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
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
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center