$57.88 +2.22 (%) Gildan Activewear Inc - NYSE

Oct. 21, 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
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
2/27/201456.8057.5056.5556.66340,612
2/26/201449.9451.2649.8551.11290,654
2/26/201455.3757.0955.3556.86233,835
2/25/201450.6450.6549.6849.78233,640
2/25/201455.8856.0755.0755.18237,579
2/24/201449.9950.7649.9950.62310,211
2/24/201455.2756.1455.2756.04282,927
2/21/201450.3250.5449.6849.71226,239
2/21/201456.0456.2955.2455.32303,873
2/20/201450.2050.4450.0250.31347,131
2/20/201455.6256.0655.4655.83461,247
2/19/201450.7750.7749.8950.03304,192
2/19/201455.7555.8055.2655.46526,041
2/18/201452.4352.5250.7150.96440,054
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
  • Showing 301-400 of 2,515 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center