Quantcast

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

GIL 
$32.73
*  
0.41
1.27%
Get GIL Alerts
*Delayed - data as of Jan. 17, 2019 10:48 ET  -  Find a broker to begin trading GIL now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    GIL Real Time
 
 
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-OCT-2018 TO 16-JAN-2019

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.
10:48 32.21 32.97 32.21 32.73 165,459
01/16/2019 32 32.37 31.97 32.32 601,420
01/15/2019 31.41 31.88 31.41 31.88 648,492
01/14/2019 31.23 31.61 31.19 31.38 443,979
01/11/2019 31.8 31.85 31.015 31.41 612,844
01/10/2019 31.46 32.105 31.46 31.86 888,198
01/09/2019 31.55 32.03 31.55 32.01 493,692
01/08/2019 31.25 31.59 31.23 31.5 412,447
01/07/2019 30.49 31.24 30.31 31.07 483,595
01/04/2019 30.21 30.53 30.07 30.39 296,896
01/03/2019 30.24 30.32 29.67 29.8 430,673
01/02/2019 30.06 30.44 29.83 30.34 477,193
12/31/2018 30.3 30.56 30.08 30.36 418,350
12/28/2018 30.81 30.86 30.14 30.24 296,096
12/27/2018 30.55 30.7 30.07 30.6 553,323
12/26/2018 29.96 31 29.8 30.87 379,468
12/24/2018 29.83 30.29 29.66 29.84 187,133
12/21/2018 30.21 30.81 29.86 29.89 408,716
12/20/2018 30.76 30.78 29.95 30.25 639,873
12/19/2018 31.42 31.645 30.61 30.77 510,965
12/18/2018 31.59 32.07 31.33 31.38 363,889
12/17/2018 32.24 32.435 31.33 31.46 418,446
12/14/2018 32.43 32.71 32.1 32.41 497,469
12/13/2018 32.52 32.77 32.14 32.7 465,899
12/12/2018 31.97 32.76 31.97 32.59 424,789
12/11/2018 32.69 32.83 31.82 31.84 437,852
12/10/2018 32.32 32.7 32.25 32.43 303,311
12/07/2018 33.34 33.55 32.11 32.39 370,522
12/06/2018 33.49 33.5 33.05 33.41 440,962
12/04/2018 33.67 34.4 33.67 33.98 936,076
12/03/2018 33.16 33.72 33.11 33.72 447,375
11/30/2018 32.22 32.99 32.22 32.84 532,558
11/29/2018 31.96 32.61 31.95 32.32 667,340
11/28/2018 31.71 32.09 31.54 32.02 469,026
11/27/2018 31.6 31.81 31.44 31.75 489,353
11/26/2018 31.78 32.13 31.695 31.77 654,513
11/23/2018 31.16 31.69 31.04 31.55 188,816
11/21/2018 31.04 31.72 31.04 31.33 899,570
11/20/2018 30.99 31.19 30.61 30.99 695,884
11/19/2018 31.44 31.64 31.05 31.26 526,027
11/16/2018 31.06 31.5226 30.98 31.44 489,630
11/15/2018 31.68 31.82 30.99 31.45 849,338
11/14/2018 31.99 32.38 31.84 31.87 574,068
11/13/2018 31.66 31.93 31.46 31.83 353,762
11/12/2018 31.61 31.945 31.44 31.7 348,177
11/09/2018 31.87 32.06 31.47 31.64 355,508
11/08/2018 31.5 32.23 31.45 32.09 491,852
11/07/2018 31.09 31.75 30.99 31.68 452,353
11/06/2018 31.29 31.35 30.91 31.1 652,207
11/05/2018 31.25 31.84 31.02 31.52 699,638
11/02/2018 31.35 32 30.88 31.13 824,678
11/01/2018 29.49 30.71 28.81 30.5 1,163,978
10/31/2018 29.94 30.01 29.65 29.91 456,584
10/30/2018 29.73 30.45 29.66 29.76 747,052
10/29/2018 30.23 30.28 29.51 29.73 408,663
10/26/2018 29.68 29.93 29.22 29.66 450,239
10/25/2018 29.75 30.05 29.51 29.95 426,626
10/24/2018 29.81 30.02 29.42 29.43 580,182
10/23/2018 29.38 29.93 29 29.86 444,027
10/22/2018 29.31 29.83 29.17 29.71 377,876
10/19/2018 29.66 29.93 29.33 29.37 425,261
10/18/2018 29.71 30.07 29.48 29.53 238,346
10/17/2018 29.86 29.92 29.49 29.87 316,502
10/16/2018 29.6 30.0947 29.54 29.98 418,867
*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