$52.72 -0.87 (%) Gildan Activewear Inc - NYSE

Oct. 2, 2014 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
5/9/201459.0759.7758.9759.46223,273
5/8/201454.4055.1754.1254.34227,907
5/8/201459.1660.0258.5958.86210,216
5/7/201455.1555.2054.3454.35404,092
5/7/201459.9360.1259.1959.22359,223
5/6/201455.6555.6554.6355.08268,948
5/6/201460.5960.5959.5759.91606,871
5/5/201455.4456.0054.9555.41490,513
5/5/201461.2461.5060.2060.60498,651
5/2/201452.2855.2952.2355.06857,993
5/2/201457.5060.7557.4560.38879,487
5/1/201451.0651.9650.7651.76714,702
5/1/201455.8356.9855.7856.70446,184
4/30/201450.7251.2149.9751.15353,567
4/30/201455.6256.1054.8356.03353,300
4/29/201450.9651.0650.5650.95329,459
4/29/201456.0856.0955.4155.80345,036
4/28/201450.3250.8249.8850.80235,562
4/28/201455.2956.0455.0456.02316,345
4/25/201450.4650.4749.4750.02343,586
4/25/201455.4555.6254.5355.21401,005
4/24/201450.5150.7250.1050.52163,040
4/24/201455.8155.9455.2755.71283,966
4/23/201449.8750.6749.6950.48199,476
4/23/201455.1855.9154.9355.74336,161
4/22/201450.1450.1449.5949.85197,891
4/22/201455.0055.2354.6755.03303,969
4/21/201450.0150.1049.6350.07155,223
4/21/201455.1455.2054.7055.13213,066
4/17/201450.1850.3749.9650.11105,182
4/17/201455.0655.3454.9555.17166,273
4/16/201450.3750.3749.7950.13221,657
4/16/201454.9855.3754.7655.21297,356
4/15/201449.3450.2149.0350.04232,976
4/15/201454.3255.1253.9554.92571,695
4/14/201449.1749.5948.9849.20148,779
4/14/201453.8554.3253.7053.88279,868
4/11/201449.3049.3848.7249.03375,506
4/11/201454.1754.1853.4553.84370,770
4/10/201450.1950.3149.5849.66129,276
4/10/201454.6554.8854.1754.27342,011
4/9/201449.8950.2649.5050.25269,161
4/9/201454.6254.7154.1254.63269,423
4/8/201449.9350.5149.6749.80302,608
4/8/201454.6155.4354.2554.41388,094
4/7/201450.9551.0049.7549.94261,988
4/7/201455.8656.0254.5854.89395,382
4/4/201451.7251.7951.0851.12303,401
4/4/201456.7556.9056.1056.16459,124
4/3/201451.0351.4250.9451.30303,382
4/3/201456.5056.7556.2356.65367,256
4/2/201450.2751.1650.1351.07276,496
4/2/201455.6356.4155.3856.34353,827
4/1/201450.4751.0850.1550.26284,686
4/1/201455.6056.3255.4155.51278,664
3/31/201449.4950.5349.4950.38219,108
3/31/201454.6455.8754.6455.71394,585
3/28/201449.2449.4349.1349.28143,402
3/28/201454.3554.6854.2754.52248,097
3/27/201449.6749.9648.6749.07261,256
3/27/201455.2055.3853.7954.16342,607
3/26/201449.1049.9448.9449.71865,412
3/26/201454.5955.6654.5955.14509,367
3/25/201449.2149.4048.7148.90723,865
3/25/201454.9755.2554.4654.56185,188
3/24/201450.0750.1248.7248.96239,948
3/24/201456.1656.1654.5354.78907,565
3/21/201449.3250.3449.2849.79461,948
3/21/201455.3256.4055.1655.85657,070
3/20/201449.5949.5948.9949.34194,085
3/20/201455.8555.8555.2455.47194,986
3/19/201449.2150.1349.2049.54320,808
3/19/201454.9056.0254.8955.78272,095
3/18/201448.7049.3448.4849.30221,668
3/18/201453.8654.9653.6454.89328,264
3/17/201448.4949.2648.4448.60297,497
3/17/201453.5854.5853.5553.71247,094
3/14/201449.0649.1748.1748.32239,181
3/14/201454.1754.4953.4553.61272,756
3/13/201450.2750.2749.0549.28127,829
3/13/201455.7755.7854.2654.47204,630
3/12/201449.3950.2249.0850.07209,877
3/12/201454.7555.9154.6855.53264,487
3/11/201450.6050.6049.3649.58313,769
3/11/201456.1256.1254.8355.00278,313
3/10/201451.0351.0650.2850.56241,797
3/10/201456.6856.6955.8656.12149,919
3/7/201451.4951.7450.8451.02204,678
3/7/201456.9157.3456.3256.60459,846
3/6/201452.4252.5151.3551.39222,099
3/6/201457.7257.7256.4356.49508,470
3/5/201451.7052.1651.3452.12175,292
3/5/201457.2957.5756.8957.57358,586
3/4/201451.0951.7851.0051.65116,947
3/4/201456.7557.4956.4357.34321,265
3/3/201450.6350.8850.2550.78159,097
3/3/201456.0356.3655.7156.32223,239
2/28/201450.9251.5950.9051.35231,399
2/28/201456.4757.1556.4556.77360,886
2/27/201451.2351.7450.7450.90163,747
  • Showing 201-300 of 2,515 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center