$59.73 -0.50 (%) Gildan Activewear Inc - NYSE

Mar. 27, 2015 | 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
11/3/201467.1067.8066.5366.71339,395
10/31/201459.9660.7559.2459.63202,497
10/31/201467.6368.6266.7767.14532,546
10/30/201458.5159.7458.5159.54160,245
10/30/201465.5366.8565.5366.66348,836
10/29/201459.3459.3757.9058.60195,141
10/29/201466.1366.1364.6565.53261,432
10/28/201458.2959.1958.1959.10114,589
10/28/201465.7066.2465.1266.03239,011
10/27/201457.8558.3657.7258.1780,787
10/27/201465.2065.5165.0265.38214,449
10/24/201457.8658.2757.7658.06100,890
10/24/201465.0065.4464.8565.21255,935
10/23/201458.2258.3757.7857.84136,356
10/23/201465.7765.7864.9165.00399,310
10/22/201458.0058.6057.7058.00174,308
10/22/201465.1265.6664.9965.19444,514
10/21/201456.1457.9355.8057.88350,082
10/21/201462.7765.0362.6064.97583,155
10/20/201455.0755.7254.6855.66161,963
10/20/201461.9062.8561.6362.77182,756
10/17/201455.4255.6254.9555.16228,389
10/17/201461.8662.6261.7562.18252,709
10/16/201453.4655.5253.4255.15279,796
10/16/201460.5262.3960.5062.06363,715
10/15/201454.8555.2253.7254.45431,652
10/15/201461.7062.3860.7461.27504,514
10/14/201455.7456.2255.1855.37228,771
10/14/201462.4063.1662.0862.55425,976
10/13/201456.2257.3655.5955.99442,031
10/10/201455.7857.1855.4755.98591,374
10/10/201462.1163.9862.0662.79880,696
10/9/201455.0656.7154.9755.94588,930
10/9/201461.1163.1761.1162.45650,452
10/8/201454.1255.3753.9755.30143,297
10/8/201460.2261.5260.2261.43343,457
10/7/201454.1154.3054.0354.19133,350
10/7/201460.2960.6860.2760.57301,653
10/6/201454.3654.4753.7754.37107,997
10/6/201460.9660.9660.1760.50319,669
10/3/201453.7654.3653.6254.11156,176
10/3/201460.2861.2460.2460.87497,904
10/2/201453.7153.7852.5753.75218,087
10/2/201459.9060.0058.7359.95484,079
10/1/201454.5654.5853.2053.59506,847
10/1/201461.0161.0759.4759.87457,893
9/30/201454.6154.9954.2054.72305,887
9/30/201460.9661.6760.6861.27356,661
9/29/201454.3454.8954.0854.69113,268
9/29/201460.3361.2160.2760.92218,723
9/26/201454.5254.8454.0854.8296,527
9/26/201460.2361.2060.1261.18218,591
9/25/201454.9155.0554.0854.35368,975
9/25/201461.4161.4160.0060.34387,411
9/24/201454.3455.1554.0855.00103,346
9/24/201460.2660.9860.0560.84272,146
9/23/201454.8754.8954.4254.53282,444
9/23/201460.5660.5960.2060.33327,519
9/22/201455.0855.3254.3354.90195,594
9/22/201460.7160.9259.8260.54406,394
9/19/201455.6655.8854.3754.75132,047
9/19/201460.7961.0559.6060.131,010,525
9/18/201454.8755.6854.8055.58116,779
9/18/201460.1860.9660.0960.88433,050
9/17/201454.8855.0954.5454.63397,071
9/17/201459.9760.3559.8160.08376,828
9/16/201454.3654.7953.8954.78126,926
9/16/201459.6760.1159.3860.07557,213
9/15/201455.6055.6054.2654.47261,472
9/15/201461.3561.4659.9160.18329,666
9/12/201455.6855.7755.4455.48135,336
9/12/201461.4161.6761.4161.55353,691
9/11/201456.1656.3055.5655.76221,869
9/11/201461.5961.9361.3761.61338,741
9/10/201456.4556.5856.0756.35123,574
9/10/201461.8762.1161.5261.64121,232
9/9/201456.5256.5556.1156.3982,871
9/9/201461.9762.2961.7561.86210,924
9/8/201456.6457.0756.5956.61118,525
9/8/201461.8062.3861.6162.14553,379
9/5/201456.8457.0656.6756.85139,458
9/5/201461.9562.1061.7161.82202,761
9/4/201456.6157.2456.6156.89158,697
9/4/201461.2262.1161.2261.87295,747
9/3/201456.5456.6756.0356.23154,444
9/3/201461.6561.8060.9961.20326,087
9/2/201457.0657.0656.4256.47266,683
9/2/201462.1062.2961.6361.70416,679
8/29/201457.8357.8357.2157.3183,833
8/29/201462.7762.7762.1462.34242,260
8/28/201457.7057.7857.2557.6960,833
8/28/201462.9362.9362.1362.54231,971
8/27/201457.9958.2757.2557.8384,411
8/27/201463.3063.4162.6562.75241,971
8/26/201458.0058.3757.8457.86114,588
8/26/201463.6364.0063.3163.35230,813
8/25/201457.8558.1057.5457.89184,523
8/25/201463.2863.7763.1263.54159,824
8/22/201457.8257.9257.4857.66157,703
8/22/201463.2063.4062.8263.12217,847
  • Showing 201-300 of 2,523 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center