$58.37 -0.20 (%) Gildan Activewear Inc - NYSE

Jan. 30, 2015 | 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
6/28/201227.9227.9726.9727.54238,823
6/27/201226.5127.2426.4427.19651,365
6/27/201226.9427.9226.9427.92263,735
6/26/201226.7026.8426.1326.57373,930
6/26/201227.4727.5626.8827.171,212,410
6/25/201226.8126.8926.4426.70431,586
6/25/201227.5627.7127.2527.50134,373
6/22/201227.1227.2526.7527.12432,677
6/22/201227.8927.9827.4627.81247,256
6/21/201227.7828.0126.8826.93404,050
6/21/201228.2228.5927.6427.69302,417
6/20/201227.5628.0227.1627.67435,959
6/20/201228.1428.4827.7628.23214,408
6/19/201227.2327.6127.2327.61936,640
6/19/201227.7128.1227.7128.12582,847
6/18/201227.3927.5126.8727.12935,607
6/18/201228.0128.2527.5627.75452,343
6/15/201227.3027.6527.0227.59509,599
6/15/201228.0028.2727.6928.16608,764
6/14/201227.0927.3726.7827.22688,928
6/14/201227.8628.0327.5127.90274,614
6/13/201227.0527.4726.6527.071,060,873
6/13/201227.8528.1727.3727.87513,691
6/12/201225.4527.1825.3827.151,577,135
6/12/201225.9327.9025.9327.88718,285
6/11/201225.5725.9024.8224.88746,307
6/11/201225.9926.5925.5925.66315,176
6/8/201224.9025.4124.4625.18793,060
6/8/201225.5926.1925.2725.81347,405
6/7/201224.8425.4824.7925.00873,324
6/7/201225.2226.0925.2225.65360,099
6/6/201224.4024.9024.3224.59792,786
6/6/201225.1325.6125.1325.26451,981
6/5/201223.1924.3423.1724.301,130,011
6/5/201224.1025.2524.1025.21428,908
6/4/201223.0123.3222.8323.20855,847
6/4/201223.8124.2123.8024.12353,976
6/1/201223.1723.1822.1822.901,419,848
6/1/201224.1524.1523.0923.811,102,189
5/31/201224.3624.4123.2223.571,271,383
5/31/201225.0125.0324.0424.311,412,462
5/30/201224.8424.8624.2324.28788,275
5/30/201225.5225.5924.9625.00609,120
5/29/201224.9825.2524.6525.11573,037
5/29/201225.4925.8225.2525.66278,105
5/28/201225.9225.9425.2125.461,221,307
5/25/201225.0125.1824.7525.04542,022
5/25/201225.7325.9225.4625.78369,381
5/24/201225.3325.4024.6725.02554,361
5/24/201225.8226.0525.4025.63350,377
5/23/201224.7425.2624.3825.22537,007
5/23/201225.2225.8525.0825.80251,612
5/22/201225.4125.5424.6824.921,251,968
5/22/201225.5825.9925.2325.411,499,432
5/21/201224.8825.4324.5325.39623,771
5/18/201225.3425.4424.6924.80967,331
5/18/201225.8925.9025.2225.29431,852
5/17/201225.8426.0724.9325.181,251,090
5/17/201226.1726.4425.3625.67378,906
5/16/201224.6026.1524.4225.942,597,334
5/16/201224.6826.4524.6126.27493,640
5/15/201224.9325.2024.3124.511,063,564
5/15/201224.9925.2624.4724.71166,653
5/14/201225.1225.4424.7525.05884,706
5/14/201225.0125.4924.8425.10252,688
5/11/201225.4726.1025.4425.58559,199
5/11/201225.6526.0125.3925.57129,237
5/10/201226.0226.1225.2825.61959,214
5/10/201225.9526.0625.3225.65306,937
5/9/201225.1826.1425.0725.83977,778
5/9/201225.4626.1725.2225.87306,884
5/8/201225.8225.8524.8925.551,241,394
5/8/201225.8525.8524.8825.52504,394
5/7/201226.3026.4425.8625.921,067,276
5/7/201226.0226.3125.6925.80351,895
5/4/201227.6927.7226.1626.461,044,859
5/4/201227.5127.5226.0326.31481,563
5/3/201229.3529.4925.7626.853,311,145
5/3/201229.3829.3825.4726.501,200,237
5/2/201227.7828.9927.5428.811,180,605
5/2/201227.3228.6027.2628.46668,916
5/1/201228.6628.8127.7727.841,042,997
5/1/201228.2828.4227.4027.47317,187
4/30/201228.2428.8128.2228.781,140,812
4/30/201227.8428.4627.8328.45266,035
4/27/201227.9728.5927.9028.261,443,971
4/27/201227.4828.0327.3827.75304,599
4/26/201227.5128.0027.4327.93625,853
4/26/201227.0527.5527.0327.46163,777
4/25/201227.2327.5726.8027.51726,922
4/25/201226.8127.1026.4127.03158,298
4/24/201227.7327.8026.7926.96813,627
4/24/201227.3027.4526.5126.64258,660
4/23/201227.3127.7327.2827.691,128,338
4/23/201227.2127.4727.1927.45260,040
4/20/201226.9828.0926.9327.76748,787
4/20/201226.7627.8126.7127.58183,962
4/19/201226.9427.4426.8026.93592,655
4/19/201226.8627.2526.6926.76320,657
4/18/201226.7726.9826.6626.98337,623
Trading Center