$56.64 -1.06 (%) Gildan Activewear Inc - NYSE

Dec. 19, 2014 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
12/18/201457.0457.9056.6357.70406,157
12/18/201466.2267.3165.8066.89665,085
12/17/201456.3556.8855.8656.57399,104
12/17/201465.3466.0764.9565.87655,049
12/16/201455.5556.8055.2956.33462,515
12/16/201464.6066.1164.2165.55647,856
12/15/201456.5756.8355.1155.50385,072
12/15/201465.7465.8664.1264.69761,196
12/12/201455.5156.6155.3956.42356,495
12/12/201464.0065.4764.0065.30621,138
12/11/201454.6856.1654.4555.78364,291
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center