$59.73 -0.50 (%) Gildan Activewear Inc - NYSE

Mar. 27, 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
11/5/201234.4934.8234.4134.71212,288
11/2/201235.0135.0834.5134.75253,722
11/2/201234.8034.9534.3934.59322,270
11/1/201234.1634.8734.0734.73345,420
11/1/201233.8934.7633.8934.59729,652
10/31/201234.1934.3033.8134.12321,312
10/31/201234.2034.2633.8134.01461,546
10/30/201233.9834.3833.7134.30718,597
10/29/201233.4033.9233.4033.87270,066
10/26/201233.8434.2033.3133.52207,264
10/26/201233.7234.0233.2833.41205,553
10/25/201233.8734.2733.5633.85162,449
10/25/201233.5734.0033.3933.63157,228
10/24/201234.0134.1133.5033.65248,395
10/24/201233.6533.7433.2333.43243,747
10/23/201234.1034.1733.6633.86445,569
10/23/201233.9133.9333.3633.61367,302
10/22/201234.1234.5034.1034.46271,894
10/22/201234.0334.2633.9534.20219,155
10/19/201234.4134.7134.2034.34245,411
10/19/201234.0034.3833.9634.11548,434
10/18/201234.5334.6534.1534.55254,355
10/18/201233.8834.0633.5534.01267,050
10/17/201234.1234.6634.0634.59429,002
10/17/201233.5334.0633.4533.82527,810
10/16/201233.1734.1433.0633.94637,757
10/16/201232.7033.6432.6333.53523,216
10/15/201232.1733.3032.1733.06262,379
10/15/201231.5032.6031.5032.45273,076
10/12/201232.2832.3031.7932.08189,974
10/12/201231.5531.6331.1331.47277,581
10/11/201232.3832.5132.1032.33189,043
10/11/201231.6731.7431.4131.67241,641
10/10/201232.4732.8932.0332.13205,139
10/10/201231.7632.1431.3831.50231,880
10/9/201232.7933.0132.4232.50392,764
10/9/201232.2632.2631.7631.79276,016
10/8/201232.9233.0732.6432.6586,918
10/5/201233.0733.4432.7932.92430,323
10/5/201232.3132.6432.1232.26204,848
10/4/201232.9633.1832.5832.81472,428
10/4/201232.5032.6731.9732.18390,764
10/3/201232.0932.9032.0232.84338,939
10/3/201231.6832.4931.6832.44272,976
10/2/201231.9232.1831.6331.95210,874
10/2/201231.3931.6531.1131.48173,123
10/1/201231.8932.4531.6031.74351,777
10/1/201231.3231.8331.0931.20323,169
9/28/201231.5832.0131.2931.68199,033
9/28/201230.9831.4830.7231.17304,636
9/27/201230.9432.2130.7831.85274,154
9/27/201230.3331.5630.3031.23435,917
9/26/201230.8230.9830.5130.77157,126
9/26/201230.1730.4530.0330.30366,570
9/25/201231.2331.2530.6930.92304,230
9/25/201230.4130.5430.1030.32543,794
9/24/201230.6931.3930.5731.10184,534
9/24/201230.0530.7429.9930.41254,181
9/21/201231.1731.4230.9331.03289,422
9/21/201230.2530.7030.1030.101,972,722
9/20/201231.0531.2030.6331.04202,784
9/20/201230.5730.5730.0530.32171,104
9/19/201231.5131.6231.1231.27206,207
9/19/201230.8930.8930.3330.49204,767
9/18/201231.5931.6731.3131.51260,144
9/18/201230.8530.8730.5430.70305,450
9/17/201231.6231.7131.3331.60247,369
9/17/201230.8330.8430.4630.84225,477
9/14/201231.6132.1731.3831.73239,958
9/14/201230.5631.0930.3430.83289,151
9/13/201230.8931.4530.5531.37414,952
9/13/201230.1730.4729.8530.43329,826
9/12/201231.1231.5530.6330.82510,050
9/12/201230.3930.7629.9030.16267,193
9/11/201231.5531.6031.0331.09195,736
9/11/201230.7330.7530.1930.31258,242
9/10/201231.4331.8931.4231.49166,271
9/10/201230.8231.1330.7230.77553,797
9/7/201231.7431.8931.4631.56291,981
9/7/201231.1531.2130.7930.91166,948
9/6/201231.1131.6730.8931.63440,872
9/6/201230.7931.1430.4431.13310,067
9/5/201230.7530.9330.1930.86308,342
9/5/201230.3330.6330.2630.60289,976
9/4/201230.3630.9930.0330.85397,825
9/4/201229.8930.5429.6230.38481,924
8/31/201230.2830.4830.1630.38369,724
8/31/201229.8030.0829.7729.90637,050
8/30/201229.8730.5229.2630.05708,102
8/30/201229.7930.2329.2429.79366,889
8/29/201231.8131.8730.1530.701,087,795
8/29/201231.4431.4429.8230.401,094,429
8/28/201231.8532.2331.6831.84329,960
8/28/201231.4531.7531.2531.41250,803
8/27/201232.0432.0431.6131.78200,323
8/27/201231.7131.7131.3131.45172,894
8/24/201231.6032.2531.5931.94259,655
8/24/201231.5031.9631.3931.65185,066
8/23/201231.8131.9031.4731.60479,634
8/23/201231.6631.6631.2931.45227,948
Trading Center