$30.95 +0.76 (%) Gildan Activewear Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 12:55 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
12/11/201463.0064.7962.7164.38782,271
12/10/201453.4454.7052.9454.68496,463
12/10/201461.1662.8060.6462.78713,659
12/9/201453.5954.0052.5853.91540,553
12/9/201461.4461.7960.1661.67814,394
12/8/201454.2554.9353.2653.61683,323
12/8/201461.9763.0061.0361.57934,583
12/5/201453.5455.2353.2754.74840,824
12/5/201460.6963.2260.6962.511,081,689
12/4/201450.3654.4449.9852.954,108,716
12/4/201457.5061.9456.9060.222,607,788
12/3/201459.1759.5158.1158.27606,678
12/3/201467.5267.9566.0666.32711,918
12/2/201458.2259.4358.2259.18547,173
12/2/201466.1267.7966.1267.52720,962
12/1/201458.2058.7558.2058.51568,850
12/1/201466.7366.8866.1966.29500,747
11/28/201458.2758.8958.1258.3091,381
11/28/201466.7667.3866.1066.12233,689
11/27/201465.7466.9965.3066.42155,393
11/26/201458.1558.1957.4957.88101,177
11/26/201465.4165.5364.6165.08297,262
11/25/201458.1158.9357.8358.10236,881
11/25/201465.5166.2865.1365.41562,469
11/24/201458.0158.2957.6357.98108,680
11/24/201465.0565.6164.9665.45334,221
11/21/201458.3658.6757.0057.88205,276
11/21/201465.6065.9464.0165.06495,606
11/20/201458.2358.7257.7357.80101,956
11/20/201465.9866.4365.2365.36289,914
11/19/201458.3158.6857.8758.27148,684
11/19/201466.0066.7765.7066.13376,461
11/18/201459.3159.6158.3458.40146,313
11/18/201467.1167.4165.9465.99299,494
11/17/201458.8360.5958.8359.47209,778
11/17/201466.8268.6266.5667.17473,183
11/14/201457.8259.1957.8159.11278,816
11/14/201465.6066.7665.5666.66208,143
11/13/201458.2558.4857.6457.87190,981
11/13/201466.0366.2565.4365.79303,179
11/12/201458.5558.5657.3458.2999,039
11/12/201466.2466.2464.8965.91392,486
11/11/201458.2858.6558.0558.4785,240
11/11/201466.1666.4865.9866.26161,208
11/10/201458.7859.4057.9258.20107,086
11/10/201466.8367.2565.7166.19317,871
11/7/201458.0258.8758.0258.82120,614
11/7/201466.1766.8065.9066.67246,231
11/6/201458.5458.5457.7958.06719,243
11/6/201466.6366.6465.9966.34420,307
11/5/201458.7258.8358.2258.47215,329
11/5/201467.1067.3066.3266.49442,146
11/4/201458.3858.6257.9158.50145,463
11/4/201466.5566.9666.0766.73330,166
11/3/201459.7659.9258.5858.74209,166
11/3/201467.1067.8066.5366.71339,395
10/31/201459.9660.7559.2459.63202,497
10/31/201467.6368.6266.7767.14532,546
10/30/201458.5159.7458.5159.54160,245
10/30/201465.5366.8565.5366.66348,836
10/29/201459.3459.3757.9058.60195,141
10/29/201466.1366.1364.6565.53261,432
10/28/201458.2959.1958.1959.10114,589
10/28/201465.7066.2465.1266.03239,011
10/27/201457.8558.3657.7258.1780,787
10/27/201465.2065.5165.0265.38214,449
10/24/201457.8658.2757.7658.06100,890
10/24/201465.0065.4464.8565.21255,935
10/23/201458.2258.3757.7857.84136,356
10/23/201465.7765.7864.9165.00399,310
10/22/201458.0058.6057.7058.00174,308
10/22/201465.1265.6664.9965.19444,514
10/21/201456.1457.9355.8057.88350,082
10/21/201462.7765.0362.6064.97583,155
10/20/201455.0755.7254.6855.66161,963
10/20/201461.9062.8561.6362.77182,756
10/17/201455.4255.6254.9555.16228,389
10/17/201461.8662.6261.7562.18252,709
10/16/201453.4655.5253.4255.15279,796
10/16/201460.5262.3960.5062.06363,715
10/15/201454.8555.2253.7254.45431,652
10/15/201461.7062.3860.7461.27504,514
10/14/201455.7456.2255.1855.37228,771
10/14/201462.4063.1662.0862.55425,976
10/13/201456.2257.3655.5955.99442,031
10/10/201455.7857.1855.4755.98591,374
10/10/201462.1163.9862.0662.79880,696
10/9/201455.0656.7154.9755.94588,930
10/9/201461.1163.1761.1162.45650,452
10/8/201454.1255.3753.9755.30143,297
10/8/201460.2261.5260.2261.43343,457
10/7/201454.1154.3054.0354.19133,350
10/7/201460.2960.6860.2760.57301,653
10/6/201454.3654.4753.7754.37107,997
10/6/201460.9660.9660.1760.50319,669
10/3/201453.7654.3653.6254.11156,176
10/3/201460.2861.2460.2460.87497,904
10/2/201453.7153.7852.5753.75218,087
10/2/201459.9060.0058.7359.95484,079
10/1/201454.5654.5853.2053.59506,847
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center