$31.90 +0.08 (%) Gildan Activewear Inc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
4/24/201531.9932.0231.4831.90526,211
4/24/201538.7738.9538.3538.81563,169
4/23/201531.8132.1531.5731.82408,677
4/23/201539.0139.0438.5038.64372,703
4/22/201531.5231.9731.2931.90356,803
4/22/201538.6439.1238.3339.00434,409
4/21/201531.7731.7731.1531.39466,099
4/21/201538.7938.8938.3038.55356,674
4/20/201531.8932.0331.6031.68476,154
4/20/201539.0139.2238.5938.77362,506
4/17/201532.0332.0531.6631.75342,507
4/17/201538.9139.1738.5838.84311,548
4/16/201532.1332.1431.5032.06287,306
4/16/201539.3939.3938.5839.08497,386
4/15/201531.9632.2431.6832.09501,646
4/15/201540.1140.2539.3339.40670,999
4/14/201531.3732.1531.2032.04710,221
4/14/201539.1740.1638.9640.03581,743
4/13/201531.1931.4231.0131.08182,855
4/13/201539.2039.5439.0839.13307,559
4/10/201530.9231.3030.8031.20363,563
4/10/201538.9139.3938.7539.22350,106
4/9/201530.7931.2130.7230.84260,857
4/9/201538.6139.2038.5538.85314,428
4/8/201530.9631.1730.6730.76264,012
4/8/201538.5038.8538.3138.55333,793
4/7/201530.6631.0230.5430.79526,510
4/7/201538.4438.7238.1738.50609,164
4/6/201530.8031.9630.6730.69327,624
4/6/201538.3239.7938.2638.31654,513
4/2/201530.0330.6229.9930.35264,692
4/2/201537.7638.4937.7038.13280,014
4/1/201529.6030.0329.5629.86234,733
4/1/201537.5537.8637.4037.71421,654
3/31/201529.5429.7429.4429.52371,365
3/31/201537.5637.7137.2937.34611,093
3/30/201530.2030.2629.6329.67189,185
3/30/201537.3738.2337.3637.61222,929
3/27/201560.2760.6159.5359.73213,465
3/27/201575.1375.7874.9075.24180,096
3/26/201560.6260.9559.9760.23193,818
3/26/201575.5775.9774.8575.14255,394
3/25/201561.3061.5860.3160.59140,326
3/25/201576.5777.1375.5175.85243,562
3/24/201560.1961.2759.9760.95130,007
3/24/201575.0776.6574.9176.20230,423
3/23/201559.8160.3759.5660.10146,617
3/23/201575.2075.6074.5575.10189,366
3/20/201560.0460.2359.4459.71143,114
3/20/201576.1676.1974.9175.06765,800
3/19/201559.8559.9759.2159.59114,864
3/19/201575.9776.4375.4875.88310,871
3/18/201559.1460.2658.3460.12114,283
3/18/201575.6275.8274.5275.55275,859
3/17/201558.7359.4158.3459.14139,674
3/17/201574.5675.9574.5075.54498,199
3/16/201558.6459.3258.6458.83106,784
3/16/201574.7075.9874.6975.19235,952
3/13/201558.8058.8057.8858.39148,859
3/13/201574.5874.9874.0574.65159,799
3/12/201558.6359.1358.3458.85148,179
3/12/201574.4075.1473.8874.80206,239
3/11/201558.0458.6657.8258.31175,800
3/11/201573.8474.5473.6774.41250,126
3/10/201559.0259.1358.2058.33391,281
3/10/201574.6674.6673.7173.98402,774
3/9/201559.4659.5859.0459.46239,480
3/9/201574.4675.0374.3974.87206,056
3/6/201559.5860.2059.0059.44407,458
3/6/201574.9775.8674.4074.93397,789
3/5/201559.9060.6859.7860.20245,300
3/5/201574.4075.9074.4075.23349,170
3/4/201559.8259.9659.0959.85257,551
3/4/201574.5274.7473.9174.33343,007
3/3/201560.6160.7859.8160.07256,785
3/3/201575.7875.7874.5875.04392,781
3/2/201560.4760.9560.3260.58138,941
3/2/201575.8776.4375.5475.90216,229
2/27/201561.0761.5060.7260.82159,688
2/27/201576.3476.8775.9276.03338,495
2/26/201560.7961.2360.1360.93194,100
2/26/201575.6076.6175.1376.33190,721
2/25/201560.5061.0760.4460.85143,721
2/25/201575.3875.9775.0275.60406,711
2/24/201560.2261.1360.0960.31211,576
2/24/201575.8476.7575.2375.35471,013
2/23/201559.5660.4859.2460.32252,418
2/23/201574.6776.1074.5475.87465,583
2/20/201558.6959.8858.5759.45130,939
2/20/201573.4874.9973.4274.62456,170
2/19/201557.9958.9857.9958.6490,497
2/19/201572.6273.8872.6273.31443,940
2/18/201558.9459.0458.2358.64138,493
2/18/201573.1573.3172.5072.86548,201
2/17/201559.4959.7258.2559.02266,140
2/17/201574.1174.1272.4773.01446,839
2/13/201559.5059.6658.9459.48156,233
2/13/201574.2074.3873.3374.10148,338
2/12/201558.5459.5158.4859.25173,836
2/12/201573.5174.3572.9773.96240,617
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center