$57.11 +0.54 (%) Gildan Activewear Inc - NYSE

Dec. 18, 2014 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
10/7/201454.1154.3054.0354.19133,350
10/7/201460.2960.6860.2760.57301,653
10/6/201454.3654.4753.7754.37107,997
10/6/201460.9660.9660.1760.50319,669
10/3/201453.7654.3653.6254.11156,176
10/3/201460.2861.2460.2460.87497,904
10/2/201453.7153.7852.5753.75218,087
10/2/201459.9060.0058.7359.95484,079
10/1/201454.5654.5853.2053.59506,847
10/1/201461.0161.0759.4759.87457,893
9/30/201454.6154.9954.2054.72305,887
9/30/201460.9661.6760.6861.27356,661
9/29/201454.3454.8954.0854.69113,268
9/29/201460.3361.2160.2760.92218,723
9/26/201454.5254.8454.0854.8296,527
9/26/201460.2361.2060.1261.18218,591
9/25/201454.9155.0554.0854.35368,975
9/25/201461.4161.4160.0060.34387,411
9/24/201454.3455.1554.0855.00103,346
9/24/201460.2660.9860.0560.84272,146
9/23/201454.8754.8954.4254.53282,444
9/23/201460.5660.5960.2060.33327,519
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
Trading Center