$54.90 0.00 (%) Gildan Activewear Inc - NYSE

Sep. 22, 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
2/18/201457.7857.7855.5255.81397,226
2/14/201452.4152.7551.9752.40163,024
2/14/201457.7257.9357.0457.54295,980
2/13/201452.5352.8352.2052.65206,931
2/13/201457.8058.1357.3757.79243,094
2/12/201452.6052.8352.0852.63328,986
2/12/201457.9458.0957.2657.83398,410
2/11/201451.8852.7151.5952.49291,793
2/11/201457.1058.0956.9857.82242,567
2/10/201452.4752.4951.6751.78198,800
2/10/201458.0658.0656.9057.20262,392
2/7/201451.7352.6351.4952.33510,876
2/7/201456.9657.9756.6457.80521,930
2/6/201452.7852.7850.5851.19835,685
2/6/201459.4759.4756.1756.64652,858
2/5/201452.1752.9951.3052.51333,587
2/5/201457.9758.6657.0058.23289,119
2/4/201452.4252.5651.6952.03230,037
2/4/201458.0258.1957.2757.65347,478
2/3/201453.4853.6851.8552.11381,937
2/3/201459.3759.3757.5257.82569,380
1/31/201452.9753.8051.7553.29348,966
1/31/201459.2159.9057.8559.38486,095
1/30/201452.3853.7552.3353.71288,983
1/30/201458.3260.0058.3259.95694,246
1/29/201452.3752.7452.0452.13211,545
1/29/201458.1058.6858.0058.27352,263
1/28/201451.6652.4351.3652.27157,867
1/28/201457.5558.5157.2958.27503,785
1/27/201452.0152.0851.3451.64215,595
1/27/201457.2657.6756.8857.38849,491
1/24/201453.0053.0351.6451.88172,921
1/24/201458.6258.7357.1757.44313,011
1/23/201453.4453.4452.7253.07187,282
1/23/201459.4559.4558.5858.87238,642
1/22/201454.5754.6753.4553.57141,235
1/22/201460.0760.0759.2259.40753,192
1/21/201454.6954.9954.2354.45124,616
1/21/201459.7860.2859.5159.72333,997
1/20/201459.8060.0859.4759.77860,493
1/17/201454.2155.0053.9454.40244,440
1/17/201459.0960.3059.0959.70360,706
1/16/201453.9554.4253.7754.14213,966
1/16/201458.9859.4558.7059.23380,901
1/15/201454.2354.8253.7953.85332,917
1/15/201459.3859.9558.8659.00612,021
1/14/201454.2654.3253.9153.98247,044
1/14/201459.1759.3658.9059.15418,745
1/13/201453.2054.9953.1254.40278,919
1/13/201458.0359.8557.8059.02489,490
1/10/201452.3753.2052.0453.15390,017
1/10/201457.1958.0056.9757.96243,026
1/9/201452.9153.0652.3652.52155,424
1/9/201457.3857.6056.8857.00240,673
1/8/201452.4952.9751.9952.89333,306
1/8/201456.7557.2756.1557.14264,556
1/7/201452.8053.2552.2052.37230,085
1/7/201456.5657.2056.1756.43202,626
1/6/201452.9452.9452.4252.85112,586
1/6/201456.3956.4755.8656.33133,850
1/3/201453.4553.4552.7252.95106,981
1/3/201456.7856.8055.9956.30149,034
1/2/201453.3153.7652.4553.21320,706
1/2/201456.6657.0555.8756.81215,657
12/31/201353.5853.7753.0153.31251,647
12/31/201356.8957.1856.3856.61154,476
12/30/201353.4053.5952.7553.50134,836
12/30/201357.1557.1556.3756.91116,574
12/27/201353.5053.6152.7953.2572,963
12/27/201356.8757.2356.4556.97160,429
12/26/201353.2653.5352.9953.4084,141
12/24/201352.8253.2752.4753.0945,598
12/24/201355.9356.5755.7456.3953,664
12/23/201352.8653.0252.5652.7295,442
12/23/201356.1556.2155.7255.94123,516
12/20/201352.2552.7651.8552.4499,945
12/20/201355.8256.2255.4355.83493,259
12/19/201352.4452.4951.2752.17138,512
12/19/201356.1256.1654.8255.63238,878
12/18/201351.5852.6851.1352.4599,524
12/18/201354.6156.2754.4756.03313,848
12/17/201351.2351.6851.1951.54119,209
12/17/201354.2454.8354.2454.66320,568
12/16/201351.2751.5750.8751.3673,598
12/16/201354.3154.6453.7954.37286,395
12/13/201350.6351.3750.2551.1876,425
12/13/201353.7454.4153.4254.23187,759
12/12/201351.0051.0550.0950.46125,572
12/12/201354.0554.2953.3453.74224,048
12/11/201351.7951.7951.0551.18138,111
12/11/201354.8954.8954.1254.21326,053
12/10/201351.7452.0451.1551.55154,887
12/10/201355.0755.2554.3354.64335,957
12/9/201350.7252.2850.5651.84244,867
12/9/201353.7755.6553.7755.15501,752
12/6/201349.6250.4449.1950.41143,740
12/6/201352.8053.7552.4753.75354,138
12/5/201348.5149.1848.0948.93102,960
12/5/201351.7452.4051.4452.11349,627
12/4/201348.6948.9448.2648.39121,023
  • Showing 301-400 of 2,515 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center