Gildan Activewear, Inc. Historical Stock Prices

GIL 
$30.74
*  
0.35
1.15%
Get GIL Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading GIL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.875  30.98  30.48  30.74 398,178
08/27/2015 30.89 30.98 30.48 30.74 399,690
08/26/2015 30.11 30.47 29.65 30.39 459,779
08/25/2015 30.21 30.48 29.49 29.51 449,592
08/24/2015 29.24 30.5 27.73 29.6 838,002
08/21/2015 31.23 31.36 30.46 30.55 552,031
08/20/2015 31.49 31.67 31.2601 31.51 453,885
08/19/2015 31.73 32.05 31.24 31.78 305,564
08/18/2015 31.81 32.03 31.55 31.8 430,371
08/17/2015 31.99 32.11 31.65 31.9 362,942
08/14/2015 31.98 32.34 31.75 32.3 421,492
08/13/2015 31.9 32.3 31.8 31.99 186,327
08/12/2015 32.07 32.15 31.24 31.96 315,757
08/11/2015 31.94 32.3 31.82 32.16 324,445
08/10/2015 32.84 33.02 32.12 32.24 646,788
08/07/2015 32.57 32.9944 32.56 32.79 389,273
08/06/2015 32.9 32.9 32.47 32.75 433,555
08/05/2015 32.86 33.28 32.543 32.95 530,289
08/04/2015 32 33.42 31.83 32.74 917,486
08/03/2015 32.28 32.34 31.84 32.22 784,967
07/31/2015 32 33.66 32 32.28 1,549,262
07/30/2015 33.95 35.15 33.64 35.09 516,076
07/29/2015 34.38 34.43 33.62 33.96 453,452
07/28/2015 33.51 34.39 33.51 34.29 474,589
07/27/2015 33.59 34 33.22 33.38 369,455
07/24/2015 34.27 34.32 33.46 33.65 322,407
07/23/2015 34.23 34.46 33.98 34.09 436,002
07/22/2015 33.99 34.15 33.74 34.08 292,562
07/21/2015 34.25 34.34 33.97 34.15 493,630
07/20/2015 33.6 34.39 33.6 34.18 422,055
07/17/2015 33.4 33.62 33.14 33.59 162,858
07/16/2015 33.74 33.82 33.33 33.4 262,556
07/15/2015 34.39 34.39 33.27 33.51 510,789
07/14/2015 34.1 34.83 34.1 34.64 300,723
07/13/2015 33.63 34.185 33.59 34.18 131,047
07/10/2015 33.34 33.56 33.05 33.51 363,485
07/09/2015 33.06 33.41 32.89 32.99 192,736
07/08/2015 33.44 33.5 32.46 32.67 362,542
07/07/2015 33.33 33.72 32.95 33.62 208,911
07/06/2015 33.59 34.12 33.34 33.59 217,874
07/02/2015 33.49 33.95 33.14 33.89 238,539
07/01/2015 33.46 34.11 33.46 33.62 221,621
06/30/2015 33.44 33.49 33.15 33.24 269,261
06/29/2015 33.55 33.66 33.2 33.31 219,369
06/26/2015 33.81 34.02 33.68 34.02 282,575
06/25/2015 33.77 34.08 33.46 33.76 227,958
06/24/2015 33.44 33.7 33.21 33.65 196,710
06/23/2015 33.41 33.7 33.21 33.53 235,143
06/22/2015 33.12 33.69 33.12 33.32 200,881
06/19/2015 33.04 33.5 32.84 32.98 330,194
06/18/2015 33.44 33.55 33.26 33.34 249,019
06/17/2015 33.51 33.64 33.05 33.4 394,069
06/16/2015 32.6 33.51 32.6 33.34 476,831
06/15/2015 31.88 32.89 31.88 32.8 361,691
06/12/2015 32.09 32.28 32.01 32.16 244,223
06/11/2015 32.69 32.88 32.13 32.37 235,636
06/10/2015 32.75 32.92 32.51 32.61 202,977
06/09/2015 32.21 32.69 32.08 32.47 236,795
06/08/2015 32.73 32.73 32.12 32.24 247,463
06/05/2015 32.42 32.8 32.18 32.66 200,953
06/04/2015 32.84 33.04 32.4 32.56 289,926
06/03/2015 32.14 33.08 31.89 33.01 369,753
06/02/2015 31.85 32.5 31.76 32.26 350,229
06/01/2015 31.88 31.95 31.39 31.81 260,050
05/29/2015 31.68 31.74 31.23 31.66 234,108
05/28/2015 31.64 31.91 31.632 31.83 252,417
05/27/2015 31.35 31.89 31.19 31.84 373,521
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?