GILDAN ACTIVEWEAR Historical Stock Price

Below is the stock price history for Gildan Activewear GIL. Data is recorded each day for the historical open, high, low, close and volume. The Gildan Activewear stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gildan Activewear Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 30.32 30.57 30.19 30.57 54,881
2017-11-16 30.11 30.36 29.91 30.355 34,751
2017-11-15 29.91 30.14 29.76 29.92 27,460
2017-11-14 30.05 30.34 30.00 30.07 19,912
2017-11-13 30.12 30.22 30.07 30.155 22,837
2017-11-10 30.00 30.25 30.00 30.25 23,972
2017-11-09 29.73 30.06 29.64 29.94 39,515
2017-11-08 29.71 30.03 29.70 29.70 51,254
2017-11-07 29.35 29.71 29.21 29.59 42,798
2017-11-06 29.20 29.39 29.05 29.39 83,508
2017-11-03 28.94 28.99 28.38 28.93 222,320
2017-11-02 28.34 29.42 27.98 29.22 286,563
2017-11-01 29.67 29.67 29.21 29.39 144,452
2017-10-31 30.89 30.91 30.60 30.60 30,032
2017-10-30 31.00 31.08 30.91 31.03 17,534
2017-10-27 30.88 31.045 30.69 31.045 35,389
2017-10-26 31.09 31.19 30.73 30.97 63,853
2017-10-25 31.53 31.54 30.91 31.16 35,022
2017-10-24 31.58 31.58 31.33 31.53 37,544
2017-10-23 32.00 32.02 31.47 31.51 47,749
2017-10-20 31.40 31.76 31.39 31.67 31,679
2017-10-19 31.37 31.46 31.28 31.34 36,489
2017-10-18 31.19 31.43 31.17 31.43 31,590
2017-10-17 30.93 31.12 30.93 31.01 39,732
2017-10-16 30.74 31.06 30.74 30.98 30,300
2017-10-13 31.02 31.28 30.87 31.00 48,903
2017-10-12 31.02 31.13 30.98 31.015 55,725
2017-10-11 30.86 31.15 30.69 31.11 35,792
2017-10-10 30.68 31.02 30.16 30.77 135,098
2017-10-09 31.33 31.36 30.21 30.65 47,071

» More Gildan Activewear Stock Price History

To see other companies like Gildan Activewear (GIL), view our stock market today for news, and other data.