$53.59 -1.13 (%) Gildan Activewear Inc - NYSE

Oct. 1, 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
2/29/201224.8824.8824.5824.73672,905
2/28/201225.2625.2624.7424.94798,249
2/28/201224.9925.1724.6524.81169,667
2/27/201224.9225.2824.6225.171,111,474
2/27/201224.9625.2524.6825.11255,715
2/24/201225.0525.1424.9425.04610,941
2/24/201225.0025.1024.9025.03153,731
2/23/201225.0425.3524.9524.98656,437
2/23/201225.0025.3024.9224.96189,392
2/22/201224.8925.2924.7825.05359,218
2/22/201224.7825.3224.7825.101,196,656
2/21/201225.2725.5024.8824.99893,159
2/21/201225.0125.4024.8224.89680,371
2/17/201225.5725.7625.2325.40479,675
2/17/201225.4225.6325.1525.31249,554
2/16/201224.9625.9424.8525.461,433,496
2/16/201225.0025.9424.8225.31747,315
2/15/201224.4925.4124.3624.971,138,700
2/15/201224.4225.3524.2524.98833,393
2/14/201224.4024.6724.2524.26708,193
2/14/201224.3624.6524.2424.24509,435
2/13/201224.4924.6024.1224.60756,993
2/13/201224.3024.5924.1224.59391,132
2/10/201223.7224.3723.4824.241,068,373
2/10/201223.5524.4923.5424.30718,932
2/9/201223.2024.6223.0024.022,779,662
2/9/201222.8224.4722.7823.861,277,323
2/8/201221.3122.3321.1722.261,392,076
2/8/201221.0322.2321.0322.15630,106
2/7/201221.5021.6621.1321.17822,496
2/7/201221.3621.5921.0321.04309,369
2/6/201221.4921.7321.2021.541,353,139
2/6/201221.3421.6621.1621.46389,209
2/3/201222.1022.1121.5921.611,590,524
2/3/201222.0022.0821.4621.48577,662
2/2/201222.1522.2621.8821.98388,237
2/2/201222.0722.2421.8721.97228,802
2/1/201221.9322.4421.9322.19688,327
2/1/201221.8122.4221.8122.15338,700
1/31/201222.0222.0521.4821.74506,934
1/31/201222.0122.0121.5521.82268,872
1/30/201221.6621.8821.4521.84416,831
1/30/201221.6821.9521.6021.92130,992
1/27/201221.6921.9721.6821.92393,528
1/27/201221.8221.9821.7421.89234,785
1/26/201222.4622.4821.5021.77419,097
1/26/201222.4822.4921.5521.82416,190
1/25/201222.1022.5022.0122.37476,301
1/25/201222.4422.6522.3022.45325,228
1/24/201222.0522.6022.0322.12484,182
1/24/201222.3322.8222.3022.36329,370
1/23/201222.3222.6221.9022.32827,895
1/23/201222.6222.7722.1022.511,673,646
1/20/201222.1022.3622.0022.19400,620
1/20/201222.3522.6822.3222.51549,656
1/19/201222.0022.3621.5522.26348,584
1/19/201222.0822.6321.7022.49525,505
1/18/201221.1821.8521.1821.81608,018
1/18/201221.7022.1021.5722.03407,113
1/17/201221.3421.4921.2121.34766,131
1/17/201221.6221.8121.5421.661,324,264
1/16/201221.5021.7520.9121.63394,450
1/13/201220.9321.2520.6921.171,219,726
1/13/201221.4621.7621.2121.66607,954
1/12/201221.0421.1420.7321.12850,838
1/12/201221.3921.5321.1421.50498,956
1/11/201220.6121.1720.2420.89808,837
1/11/201221.0821.6020.6721.321,003,373
1/10/201219.6020.7519.5720.63951,021
1/10/201220.0021.0819.9120.96885,511
1/9/201219.1319.4819.1019.44603,539
1/9/201219.5119.9219.5119.91701,916
1/6/201219.4619.5419.0219.09565,591
1/6/201219.7519.9319.5219.61401,682
1/5/201219.6019.7519.4219.55460,945
1/5/201219.7720.1019.7519.941,047,132
1/4/201219.6319.9119.4619.75418,770
1/4/201219.9220.1719.7520.04793,039
1/3/201219.2119.6419.1019.63622,584
1/3/201219.4819.8719.4619.871,226,340
12/30/201118.6618.9118.4918.79289,133
12/30/201119.0019.2518.8619.16539,247
12/29/201118.7818.8318.5618.64378,264
12/29/201119.2719.2718.9719.05784,388
12/28/201119.0519.0518.6218.74249,437
12/28/201119.2519.3419.0619.18269,356
12/27/201119.0519.1718.9219.05290,084
12/23/201118.9019.1618.8719.04859,037
12/23/201119.1219.5419.1219.341,426,424
12/22/201118.9619.0418.7218.88601,579
12/22/201119.4519.5019.1419.23389,933
12/21/201118.7218.9618.7218.83543,427
12/21/201119.1219.4819.1219.34489,389
12/20/201118.9119.0418.5718.74569,553
12/20/201119.3019.5819.1419.32397,717
12/19/201118.8719.0218.5118.63491,240
12/19/201119.4719.6719.2219.30474,283
12/16/201118.7219.0418.6718.85609,621
12/16/201119.2519.7619.2519.51721,005
12/15/201119.0519.2718.5418.59735,257
Trading Center