Quantcast

Gildan Activewear, Inc. Class A Sub. Vot. Common Stock Historical Stock Prices

GIL 
$29.98
*  
0.54
1.83%
Get GIL Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 29.59 30.0947 29.54 29.98 417,684
10/16/2018 29.6 30.0947 29.54 29.98 418,867
10/15/2018 29.2 29.57 29.15 29.44 343,412
10/12/2018 29.07 29.3465 28.92 29.15 706,314
10/11/2018 28.29 28.9 28.11 28.81 551,791
10/10/2018 29.13 29.208 28.24 28.35 614,278
10/09/2018 29.63 29.81 29.17 29.34 525,905
10/08/2018 29.02 29.62 28.94 29.62 365,798
10/05/2018 29.39 29.39 28.99 29.29 494,255
10/04/2018 29.9 29.9 29.15 29.39 429,000
10/03/2018 29.96 30.08 29.88 30.02 417,419
10/02/2018 30.51 30.65 29.785 29.97 635,853
10/01/2018 30.63 31.08 30.53 30.58 526,776
09/28/2018 30.34 30.65 30.2 30.43 412,146
09/27/2018 30.08 30.38 30.07 30.24 192,126
09/26/2018 29.67 30.35 29.66 30.1 330,235
09/25/2018 29.85 29.85 29.69 29.69 333,431
09/24/2018 30.28 30.28 29.78 29.79 289,016
09/21/2018 30.2 30.45 30.18 30.36 338,677
09/20/2018 30.08 30.255 29.92 30.2 393,046
09/19/2018 30.05 30.4 29.73 29.94 452,778
09/18/2018 30.15 30.385 29.99 29.99 412,046
09/17/2018 30.16 30.64 30.14 30.51 392,063
09/14/2018 30.29 30.29 29.87 30.04 522,390
09/13/2018 30.1 30.3 29.76 30.27 796,422
09/12/2018 29.6 30.03 29.5 30.01 675,119
09/11/2018 29.27 29.63 29.23 29.61 481,843
09/10/2018 28.92 29.61 28.92 29.43 321,714
09/07/2018 28.84 29.1 28.79 28.89 292,766
09/06/2018 29.14 29.21 28.84 28.96 263,671
09/05/2018 28.98 29.09 28.76 29.04 353,177
09/04/2018 29.23 29.3 28.94 28.99 292,733
08/31/2018 29.88 29.98 29.31 29.45 412,854
08/30/2018 29.88 30.13 29.79 29.92 420,946
08/29/2018 29.46 30.1 29.35 30.02 378,494
08/28/2018 29.48 29.71 29.32 29.5 254,193
08/27/2018 29.23 29.63 29.23 29.41 450,668
08/24/2018 29.25 29.38 29.11 29.25 287,868
08/23/2018 29.6 29.6 29.15 29.24 551,575
08/22/2018 29.89 30.04 29.53 29.66 591,694
08/21/2018 29.93 30.16 29.76 29.93 705,042
08/20/2018 29.83 29.93 29.62 29.8 658,212
08/17/2018 29.49 29.88 29.36 29.83 511,557
08/16/2018 29.64 30.03 29.435 29.47 786,616
08/15/2018 29.62 29.87 29.31 29.54 912,971
08/14/2018 29.85 29.87 29.24 29.8 1,072,154
08/13/2018 30.16 30.28 29.64 29.82 598,800
08/10/2018 30.53 30.77 30.09 30.19 526,930
08/09/2018 30.72 31.015 30.6675 30.73 502,944
08/08/2018 30.66 30.77 30.38 30.65 865,179
08/07/2018 31.23 31.23 30.38 30.56 1,321,821
08/06/2018 31.15 31.59 30.97 31.19 548,916
08/03/2018 31.06 31.29 30.45 31.16 1,878,256
08/02/2018 28.1 31.84 27.99 31.55 4,246,795
08/01/2018 25.59 26.05 25.5 25.98 1,069,776
07/31/2018 25.46 25.86 25.37 25.65 620,099
07/30/2018 25.88 25.96 25.33 25.39 765,368
07/27/2018 26.33 26.33 25.77 25.87 709,585
07/26/2018 26.19 26.41 26.03 26.28 461,120
07/25/2018 26.1 26.33 25.94 26.23 1,554,311
07/24/2018 26.72 27.23 26.25 26.42 2,371,566
07/23/2018 28.72 28.72 28 28.18 426,912
07/20/2018 28.54 28.9 28.54 28.72 353,399
07/19/2018 28.04 28.68 27.95 28.51 518,824
07/18/2018 28.68 28.93 28.2 28.24 475,419
07/17/2018 28.23 28.83 28.18 28.73 293,313
07/16/2018 28.33 28.59 28.26 28.37 213,564
*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?

Smart Portfolio