Gildan Activewear Inc $57.84

down -0.02


27/8/2014 03:40 PM  |  NYSE : GIL  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
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
12/4/201351.9952.2551.5951.69488,445
12/3/201347.2348.8647.2348.81178,457
12/3/201350.4152.0750.4051.99532,596
12/2/201348.2748.3947.5347.54187,943
12/2/201351.3051.4550.5850.59524,505
11/29/201348.3749.1348.2848.4744,922
11/29/201351.1351.9951.1151.34142,928
11/28/201351.3951.3950.8751.1930,800
11/27/201347.8048.5747.6048.3285,334
11/27/201350.4151.4850.3551.16173,322
11/26/201348.1048.1947.7148.12231,107
11/26/201350.7150.8650.3150.67344,246
11/25/201348.4048.9947.9648.08137,337
11/25/201350.9951.6950.6150.69356,822
11/22/201346.9949.0846.8848.41173,195
11/22/201349.3951.7449.3950.94552,424
11/21/201347.8347.8546.5047.13501,382
11/21/201350.0350.2048.8949.601,228,525
11/20/201349.7149.7148.8249.09397,873
11/20/201351.9851.9850.9951.30768,835
11/19/201349.4950.4449.4149.43151,882
11/19/201351.5952.6851.5551.74397,827
11/18/201349.1150.2249.1149.36132,395
11/18/201351.1952.4051.1451.49290,740
11/15/201348.8948.8948.5148.8778,595
11/15/201351.2251.2450.7751.06251,889
11/14/201348.9649.1048.7648.97127,726
11/14/201351.2951.5751.1651.17194,545
11/13/201348.2949.0548.2649.00114,801
11/13/201350.7251.3150.6351.22312,554
11/12/201348.6549.0048.4948.53104,072
11/12/201350.9751.4550.8850.88322,605
11/11/201348.1748.6248.1448.5848,585
11/11/201350.6350.9250.4250.90158,055
11/8/201348.0448.5447.9048.2694,253
11/8/201350.3950.9050.2650.55150,121
Trading Center