Gildan Activewear Inc $54.75

down -0.83


19/9/2014 04:00 PM  |  NYSE : GIL  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
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
6/6/201453.8754.4753.6254.4688,047
6/6/201458.9059.5458.6759.54139,949
6/5/201453.9954.1553.3754.04165,989
6/5/201458.9159.1858.4058.93189,350
6/4/201454.2554.2753.7953.94175,390
6/4/201459.2459.3658.7758.97174,091
6/3/201454.4054.8254.2854.2999,062
6/3/201459.2159.9059.2159.24186,763
6/2/201454.4854.6954.1254.50113,925
6/2/201459.2959.6558.9759.39177,683
5/30/201454.9154.9154.0154.48200,643
5/30/201459.3859.5558.5859.03351,224
5/29/201454.9155.0254.5054.97126,682
5/29/201459.4859.6559.1859.56312,018
5/28/201454.9354.9454.5154.68161,683
5/28/201459.6159.6459.2559.48327,052
5/27/201454.2755.1154.0155.06242,149
5/27/201458.9959.8558.5559.83370,852
5/26/201458.0159.1258.0058.9852,299
5/23/201453.4853.6453.2953.59146,398
5/23/201458.0258.3757.9858.24112,657
5/22/201453.2853.7953.2753.33143,361
5/22/201458.1858.6458.0358.10134,231
5/21/201453.0553.4953.0153.29152,711
5/21/201457.8958.5557.8958.18202,978
5/20/201453.6353.6352.7353.02161,078
5/20/201458.5658.5957.4857.74180,747
5/19/201453.9554.1353.6053.82111,223
5/16/201453.4954.1453.2654.00136,994
5/16/201458.0158.8657.9258.62292,541
5/15/201454.1854.3453.0553.47170,099
5/15/201459.1459.1457.7758.14181,185
5/14/201454.4854.5853.8854.31119,183
5/14/201459.3659.4458.7359.07166,064
5/13/201454.7054.9454.1854.46244,421
5/13/201459.8259.8259.1159.42144,621
5/12/201454.8454.9654.5054.84302,429
5/12/201459.6059.8059.3859.76186,056
5/9/201454.2554.8254.0654.60155,743
5/9/201459.0759.7758.9759.46223,273
5/8/201454.4055.1754.1254.34227,907
5/8/201459.1660.0258.5958.86210,216
5/7/201455.1555.2054.3454.35404,092
5/7/201459.9360.1259.1959.22359,223
5/6/201455.6555.6554.6355.08268,948
5/6/201460.5960.5959.5759.91606,871
5/5/201455.4456.0054.9555.41490,513
5/5/201461.2461.5060.2060.60498,651
5/2/201452.2855.2952.2355.06857,993
5/2/201457.5060.7557.4560.38879,487
5/1/201451.0651.9650.7651.76714,702
5/1/201455.8356.9855.7856.70446,184
4/30/201450.7251.2149.9751.15353,567
4/30/201455.6256.1054.8356.03353,300
4/29/201450.9651.0650.5650.95329,459
Trading Center