$57.83 -0.05 (%) Gildan Activewear Inc - NYSE

Nov. 24, 2014 | 09:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
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
4/18/201226.5126.7626.4126.75538,971
4/17/201226.8227.1026.7126.84419,166
4/17/201226.5926.7826.4126.61221,454
4/16/201226.9127.1226.4926.58430,485
4/16/201226.8627.0826.5326.54179,160
4/13/201227.0627.5026.8326.92543,221
4/13/201227.1927.3526.7726.86402,066
4/12/201226.7327.3826.7327.33299,266
4/12/201226.8427.2526.7427.20122,106
4/11/201226.7727.0126.5926.69580,310
4/11/201226.7127.0926.6826.81295,464
4/10/201227.1227.3326.5126.56872,284
4/10/201227.0327.1226.6326.71270,732
4/9/201227.3827.4626.8527.25942,905
4/9/201227.3827.4126.9327.17436,627
4/5/201227.7427.9227.6227.76374,764
4/5/201227.5727.6727.4527.58145,203
4/4/201227.9328.0427.4227.75582,163
4/4/201227.7527.9127.3327.70405,893
4/3/201227.9028.3927.6828.21661,504
4/3/201227.6928.1327.4027.95217,379
4/2/201227.6428.0227.4627.87601,647
4/2/201227.3627.7527.3527.63189,409
3/30/201227.2427.6427.1327.55504,147
3/30/201227.0327.5827.0327.45271,538
3/29/201226.8527.1326.3627.05881,288
3/29/201226.9927.0426.3627.00386,935
3/28/201227.1327.2726.6027.08945,555
3/28/201227.0427.1526.4926.99315,006
3/27/201227.4827.6527.0927.13331,391
3/27/201227.2127.4226.9626.98142,764
3/26/201227.3927.6127.1027.41352,886
3/26/201227.2027.4626.8727.10264,308
3/23/201227.1627.3326.6027.21342,171
3/23/201227.1027.3026.6827.19208,663
3/22/201227.2327.4026.9627.10415,454
3/22/201227.2627.4126.9627.031,215,716
3/21/201227.2627.6527.1727.51223,523
3/21/201226.9227.4426.9227.26131,365
3/20/201227.1427.3726.8627.09583,532
3/20/201226.9027.1726.6426.91234,278
3/19/201227.5127.7527.2927.34236,033
3/19/201227.3327.4926.9927.05126,100
3/16/201227.4428.0027.2727.52445,647
3/16/201227.1227.7627.0027.25798,534
3/15/201227.2527.5127.0327.31509,260
3/15/201227.0327.3526.8627.12257,859
3/14/201227.4127.6427.0027.23594,058
3/14/201227.1727.3526.7827.01265,123
3/13/201227.4027.8627.1027.34800,540
3/13/201227.2127.6226.8327.09266,548
3/12/201226.8327.8726.7427.301,101,202
3/12/201226.6327.6826.5527.101,041,492
3/9/201226.1627.1126.0026.87705,413
3/9/201225.8826.8325.8026.62280,279
3/8/201225.8526.7325.7826.181,166,647
3/8/201225.6826.5225.6125.91425,408
3/7/201224.6325.7824.4825.631,235,678
3/7/201224.5425.7624.5025.61606,813
3/6/201224.8124.8624.1824.521,182,454
3/6/201224.6724.8624.2024.59431,674
3/5/201225.6825.9325.0025.17805,419
3/5/201225.4625.7624.8625.05455,089
3/2/201224.9625.9924.9325.79967,011
3/2/201224.7225.6924.6125.46281,529
3/1/201225.1525.3324.9624.99795,349
3/1/201224.8424.9424.6024.69248,244
2/29/201225.1125.1724.8724.98619,504
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
Trading Center