$58.60 0.00 (%) Gildan Activewear Inc - NYSE

Oct. 29, 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
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
7/11/201462.6963.0862.4962.71243,101
7/10/201459.2959.4958.6258.76275,176
7/10/201463.2363.3562.4362.53349,527
7/9/201460.0160.2859.5660.04158,573
7/9/201464.1164.2263.5064.00233,549
7/8/201460.2160.2159.3259.77152,558
7/8/201464.4764.4763.3663.85282,678
7/7/201459.8160.2159.5660.17268,369
7/7/201463.5664.2663.4464.25314,219
7/4/201463.5563.9963.2563.5089,272
7/3/201459.8660.5859.8360.4578,296
7/3/201464.0264.9563.6063.92218,816
7/2/201459.5260.0559.2759.60142,265
7/2/201463.3864.0463.2363.54366,659
7/1/201458.9560.2058.8859.68174,683
6/30/201458.7758.9658.5158.88144,925
6/30/201462.7462.9562.5262.87234,969
6/27/201458.2059.0358.1758.66144,632
6/27/201462.3063.0262.2862.69266,885
6/26/201456.7058.3956.7058.09224,185
6/26/201460.8062.4960.7762.10301,298
6/25/201457.0157.3956.4956.56116,697
6/25/201460.8761.5460.5660.71299,036
6/24/201456.9757.2456.5656.81127,061
6/24/201461.1261.4860.7561.05260,133
6/23/201458.0758.0756.7757.02131,334
6/23/201462.4062.4060.9061.12348,359
6/20/201458.3558.3557.4157.95270,855
6/20/201462.8562.8561.8462.29690,965
6/19/201456.0457.8955.8057.41328,581
6/19/201460.7562.6460.5062.08557,292
6/18/201454.6955.6354.3655.56164,196
6/18/201459.3760.3659.0960.29375,638
6/17/201454.8954.9654.4754.61117,187
6/17/201459.3059.7359.1459.30233,050
6/16/201454.3154.8054.1054.6892,975
6/16/201458.9259.4758.7759.27217,144
6/13/201454.5154.5153.8854.3259,132
6/13/201459.1259.1458.5258.92161,266
6/12/201455.1455.2354.2054.34104,451
6/12/201460.1760.1758.8558.96205,865
6/11/201455.4355.5555.0455.23182,081
6/11/201460.2460.4259.7860.09220,510
6/10/201455.0055.6454.8155.50248,399
6/10/201459.9060.6759.8360.52289,756
6/9/201454.2854.9354.2854.88218,680
6/9/201459.2159.9359.2159.91253,196
Trading Center