$31.89 -0.06 (%) Gildan Activewear Inc - NYSE

May. 22, 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
5/22/201531.9132.0131.6131.89390,887
5/22/201539.1739.3638.9539.30433,258
5/21/201532.2132.3331.8931.95262,673
5/21/201539.2539.5438.9439.00422,746
5/20/201532.6332.7332.2132.28406,716
5/20/201539.9340.0039.2939.33573,945
5/19/201532.5232.7332.1332.60576,556
5/19/201539.4139.9139.2739.89594,453
5/18/201532.5032.8132.3232.55318,049
5/15/201532.7532.8932.4632.50589,342
5/15/201539.3439.5739.0239.08534,528
5/14/201530.6632.9130.6232.811,349,010
5/14/201536.5739.4436.5639.361,411,124
5/13/201531.2931.5030.9330.99392,479
5/13/201537.4237.6737.0037.11433,975
5/12/201531.0231.4931.0231.24339,315
5/12/201537.5437.7937.3137.56404,167
5/11/201531.4231.6631.2131.36356,282
5/11/201537.9638.2437.7737.99313,412
5/8/201531.5831.8131.4131.45298,938
5/8/201538.2838.4737.9838.03496,728
5/7/201531.2131.3930.8831.37261,782
5/7/201537.7238.1337.5138.07745,280
5/6/201531.5231.5231.0431.29313,476
5/6/201537.7737.8637.2737.66403,353
5/5/201532.1032.1131.0631.31507,693
5/5/201538.6438.7537.5037.79727,169
5/4/201531.7832.1531.7132.13450,412
5/4/201538.4538.9338.4438.801,120,077
5/1/201531.6431.7631.3931.66286,691
5/1/201538.2738.6238.1338.48415,057
4/30/201531.6631.8231.5131.71415,644
4/30/201538.2038.4938.1238.24873,764
4/29/201531.8332.1031.7531.86507,519
4/29/201538.3938.4538.1038.25842,369
4/28/201531.8731.9431.5531.88397,762
4/28/201538.7338.7338.0038.37584,607
4/27/201532.0432.0831.7431.94409,023
4/27/201538.9338.9338.4838.67481,424
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center