$56.53 -1.17 (%) Gildan Activewear Inc - NYSE

Dec. 19, 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
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
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
Trading Center