Gildan Activewear Inc $57.31

down -0.38


29/8/2014 04:02 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
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
4/29/201456.0856.0955.4155.80345,036
4/28/201450.3250.8249.8850.80235,562
4/28/201455.2956.0455.0456.02316,345
4/25/201450.4650.4749.4750.02343,586
4/25/201455.4555.6254.5355.21401,005
4/24/201450.5150.7250.1050.52163,040
4/24/201455.8155.9455.2755.71283,966
4/23/201449.8750.6749.6950.48199,476
4/23/201455.1855.9154.9355.74336,161
4/22/201450.1450.1449.5949.85197,891
4/22/201455.0055.2354.6755.03303,969
4/21/201450.0150.1049.6350.07155,223
4/21/201455.1455.2054.7055.13213,066
4/17/201450.1850.3749.9650.11105,182
4/17/201455.0655.3454.9555.17166,273
4/16/201450.3750.3749.7950.13221,657
4/16/201454.9855.3754.7655.21297,356
4/15/201449.3450.2149.0350.04232,976
4/15/201454.3255.1253.9554.92571,695
4/14/201449.1749.5948.9849.20148,779
4/14/201453.8554.3253.7053.88279,868
4/11/201449.3049.3848.7249.03375,506
4/11/201454.1754.1853.4553.84370,770
4/10/201450.1950.3149.5849.66129,276
4/10/201454.6554.8854.1754.27342,011
4/9/201449.8950.2649.5050.25269,161
4/9/201454.6254.7154.1254.63269,423
4/8/201449.9350.5149.6749.80302,608
Trading Center