$60.82 -0.11 (%) Gildan Activewear Inc - NYSE

Feb. 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
7/25/201227.8328.2827.1927.28170,708
7/24/201227.4027.7127.1027.30189,930
7/24/201227.7328.2327.7127.86249,648
7/23/201227.5927.5926.5427.35446,591
7/23/201228.1728.1727.0627.80271,219
7/20/201228.3528.4627.7227.87277,376
7/20/201228.8728.8728.0628.25163,251
7/19/201228.4028.7828.2728.60386,943
7/19/201228.5229.0128.4628.87232,875
7/18/201227.8528.5527.8528.24381,388
7/18/201228.3828.8528.2628.49264,290
7/17/201228.0028.0027.5227.93393,238
7/17/201228.4728.4727.9728.32314,566
7/16/201228.3828.3827.7027.92467,521
7/16/201228.8128.8128.0928.31284,171
7/13/201228.0928.5428.0028.46333,712
7/13/201228.5628.9428.5428.89301,176
7/12/201228.4428.4727.7927.93616,139
7/12/201229.0929.1728.3828.46284,991
7/11/201228.1428.8427.9228.78739,021
7/11/201228.7129.3928.4529.29574,058
7/10/201227.9328.4627.9128.08342,916
7/10/201228.4229.0628.4228.70511,677
7/9/201227.6628.0227.3627.81437,027
7/9/201228.2528.5927.9628.38275,327
7/6/201227.6827.8727.3827.70231,008
7/6/201228.2028.4127.9128.22176,194
7/5/201227.6128.2227.2528.03507,940
7/5/201228.1028.6127.6528.45316,628
7/4/201227.9428.4327.7928.1056,415
7/3/201227.3227.8627.1027.41274,692
7/3/201227.8128.2527.5027.96215,728
7/2/201227.5227.6326.7327.05476,565
6/29/201227.4627.7526.8527.52593,428
6/29/201228.0428.2427.4128.05262,279
6/28/201226.9227.1426.0326.63433,948
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
Trading Center