$54.53 -0.37 (%) Gildan Activewear Inc - NYSE

Sep. 23, 2014 | 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
9/22/201455.0855.3254.3354.90195,594
9/22/201460.7160.9259.8260.54406,394
9/19/201455.6655.8854.3754.75132,047
9/19/201460.7961.0559.6060.131,010,525
9/18/201454.8755.6854.8055.58116,779
9/18/201460.1860.9660.0960.88433,050
9/17/201454.8855.0954.5454.63397,071
9/17/201459.9760.3559.8160.08376,828
9/16/201454.3654.7953.8954.78126,926
9/16/201459.6760.1159.3860.07557,213
9/15/201455.6055.6054.2654.47261,472
9/15/201461.3561.4659.9160.18329,666
9/12/201455.6855.7755.4455.48135,336
9/12/201461.4161.6761.4161.55353,691
9/11/201456.1656.3055.5655.76221,869
9/11/201461.5961.9361.3761.61338,741
9/10/201456.4556.5856.0756.35123,574
9/10/201461.8762.1161.5261.64121,232
9/9/201456.5256.5556.1156.3982,871
9/9/201461.9762.2961.7561.86210,924
9/8/201456.6457.0756.5956.61118,525
9/8/201461.8062.3861.6162.14553,379
9/5/201456.8457.0656.6756.85139,458
9/5/201461.9562.1061.7161.82202,761
9/4/201456.6157.2456.6156.89158,697
9/4/201461.2262.1161.2261.87295,747
9/3/201456.5456.6756.0356.23154,444
9/3/201461.6561.8060.9961.20326,087
9/2/201457.0657.0656.4256.47266,683
9/2/201462.1062.2961.6361.70416,679
8/29/201457.8357.8357.2157.3183,833
8/29/201462.7762.7762.1462.34242,260
8/28/201457.7057.7857.2557.6960,833
8/28/201462.9362.9362.1362.54231,971
8/27/201457.9958.2757.2557.8384,411
8/27/201463.3063.4162.6562.75241,971
8/26/201458.0058.3757.8457.86114,588
8/26/201463.6364.0063.3163.35230,813
8/25/201457.8558.1057.5457.89184,523
8/25/201463.2863.7763.1263.54159,824
8/22/201457.8257.9257.4857.66157,703
8/22/201463.2063.4062.8263.12217,847
8/21/201457.8958.0257.4657.75150,804
8/21/201463.2963.5262.9563.20115,207
8/20/201458.0158.1557.5757.76160,914
8/20/201463.5563.6363.1463.36176,540
8/19/201457.6658.1757.4158.11274,956
8/19/201462.7563.6662.6163.55233,169
8/18/201457.1557.6356.9857.41150,441
8/18/201462.0762.7462.0762.50184,161
8/15/201457.7658.0056.4456.95149,367
8/15/201462.8963.0661.6062.01213,793
8/14/201457.1257.5757.0757.5494,362
8/14/201462.2762.7962.2562.79155,725
8/13/201457.5357.5456.7657.22161,977
8/13/201462.9962.9962.0062.47265,741
8/12/201458.3758.4757.1157.39234,223
8/12/201463.8663.9062.3762.68361,268
8/11/201458.2258.7057.7458.44130,697
8/11/201463.5464.2263.2563.82242,601
8/8/201458.0558.1457.5358.11185,224
8/8/201463.4363.7863.1863.76206,895
8/7/201458.8758.8757.4658.09215,195
8/7/201464.3264.3262.8063.39403,566
8/6/201458.2058.8958.1258.64142,933
8/6/201463.8264.3263.6663.99205,952
8/5/201458.6558.7658.0158.38139,302
8/5/201464.0864.3763.6064.01273,684
8/4/201458.8059.2158.5258.98283,653
8/1/201458.9259.5558.2958.83237,668
8/1/201464.2364.9263.6564.27335,275
7/31/201459.1059.3657.3158.56778,723
7/31/201464.9064.9062.4563.89843,415
7/30/201460.7360.8660.1360.64204,721
7/30/201465.9366.3365.6266.11250,226
7/29/201461.3261.3660.5360.64116,006
7/29/201466.3466.5365.7565.82246,915
7/28/201461.5861.5861.0961.17195,602
7/28/201466.3466.4366.0066.11260,433
7/25/201461.6062.5261.3261.37221,300
7/25/201466.3867.2866.1866.36454,901
7/24/201460.3561.0460.3560.93121,840
7/24/201464.7265.5964.7265.48201,378
7/23/201460.8760.8759.6860.0693,273
7/23/201465.3565.3564.1064.45163,271
7/22/201459.9560.6259.7260.58144,120
7/22/201464.2665.0964.1265.04268,720
7/21/201459.9159.9159.2459.63102,497
7/21/201464.2864.3463.7464.01184,921
7/18/201459.2760.0559.2059.9799,577
7/18/201463.5264.4863.5264.39197,675
7/17/201459.2759.6558.9559.24116,464
7/17/201463.6664.1363.3863.75243,022
7/16/201459.3859.7758.8259.52196,753
7/16/201463.8564.2763.2663.94289,848
7/15/201459.1259.3258.4759.01160,041
7/15/201463.4963.6562.9663.46232,225
7/14/201458.5459.0058.5458.91148,765
7/14/201462.7863.3362.7463.13199,372
7/11/201458.6358.8558.3058.54123,889
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center