Gildan Activewear Inc $50.11

down -0.02


17/4/2014 06:40 PM  |  NYSE : GIL  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
2/7/201336.3736.5234.5335.071,735,980
2/6/201336.7136.8036.3236.70575,029
2/5/201336.6636.9336.4636.76482,768
2/4/201336.5136.8536.2936.56423,547
2/1/201336.9037.0136.5836.71509,888
1/31/201337.3137.4136.0436.81743,254
1/30/201337.8938.2037.7537.83288,663
1/29/201338.0638.1937.6437.89235,576
1/28/201337.7538.0037.5837.88310,288
1/25/201337.8437.9037.5537.82210,647
1/24/201337.5037.8937.5037.74281,170
1/23/201337.5637.9037.3637.63263,933
1/22/201337.2837.6136.9537.50364,455
1/18/201337.6637.7737.0837.14200,754
1/17/201337.5037.8937.0537.72174,133
1/16/201337.3437.4437.0137.38218,397
1/15/201337.5737.7337.0337.70226,690
1/14/201337.6537.8837.5337.74277,318
1/11/201337.8237.8637.0137.68399,510
1/10/201337.7937.9937.4137.76506,456
1/9/201337.7937.8837.3937.63397,698
1/8/201337.1837.8837.0937.73447,966
1/7/201337.1037.2336.5137.14349,798
1/4/201337.0637.6136.8237.18310,231
1/3/201336.4437.7436.3436.90453,208
1/2/201337.0937.3435.9936.46543,833
12/31/201235.7336.8135.6236.58247,090
12/28/201235.7236.1635.7135.82180,593
12/27/201235.4336.0035.2935.96477,489
12/26/201236.1736.2435.1035.42221,817
12/24/201235.8736.6135.8636.23196,769
12/21/201235.5636.0435.2836.01315,865
12/20/201235.5935.8635.3335.84363,613
12/19/201235.8035.9535.5435.58347,834
12/18/201235.9536.1535.5935.80537,491
12/17/201235.7435.9835.4235.89289,465
12/14/201235.5735.8535.5735.67234,498
12/13/201236.0136.2235.5835.69268,360
12/12/201236.0936.2935.7436.01467,934
12/11/201235.5036.0535.5035.90267,666
12/10/201235.5435.8135.2035.38252,506
12/7/201235.9035.9334.9635.42386,052
12/6/201235.5736.0335.4635.82224,886
12/5/201236.1236.1835.3535.52383,604
12/4/201236.1936.5136.0136.04554,602
12/3/201235.3036.5835.2636.10849,209
11/30/201234.1235.2134.1234.90765,428
11/29/201234.8035.0533.9534.131,411,940
11/28/201233.4533.8033.1233.36780,133
11/27/201233.6433.8033.1233.34367,400
11/26/201233.1133.6032.9033.57208,540
11/23/201233.9734.0633.0233.34332,897
11/21/201233.7334.2733.4434.25251,994
11/20/201233.0833.7932.9933.76292,332
11/19/201233.0633.2932.7932.90474,671
11/16/201232.1332.6631.7032.61308,599
11/15/201231.9732.4731.6032.14271,932
11/14/201233.7633.7632.0132.12318,299
11/13/201233.3133.5833.3033.48330,220
11/12/201233.2033.5433.1233.50185,443
11/9/201233.6133.9033.0033.06590,472
11/8/201234.4634.4633.7133.72266,412
11/7/201234.8234.9234.3634.44383,464
11/6/201234.8235.1134.4635.11301,258
11/5/201234.6834.9634.5434.83199,522
11/2/201235.0135.0834.5134.75253,722
11/1/201234.1634.8734.0734.73345,420
10/31/201234.1934.3033.8134.12321,312
10/26/201233.8434.2033.3133.52207,264
10/25/201233.8734.2733.5633.85162,449
10/24/201234.0134.1133.5033.65248,395
10/23/201234.1034.1733.6633.86445,569
10/22/201234.1234.5034.1034.46271,894
10/19/201234.4134.7134.2034.34245,411
10/18/201234.5334.6534.1534.55254,355
10/17/201234.1234.6634.0634.59429,002
10/16/201233.1734.1433.0633.94637,757
10/15/201232.1733.3032.1733.06262,379
10/12/201232.2832.3031.7932.08189,974
10/11/201232.3832.5132.1032.33189,043
10/10/201232.4732.8932.0332.13205,139
10/9/201232.7933.0132.4232.50392,764
10/8/201232.9233.0732.6432.6586,918
10/5/201233.0733.4432.7932.92430,323
10/4/201232.9633.1832.5832.81472,428
10/3/201232.0932.9032.0232.84338,939
10/2/201231.9232.1831.6331.95210,874
10/1/201231.8932.4531.6031.74351,777
9/28/201231.5832.0131.2931.68199,033
9/27/201230.9432.2130.7831.85274,154
9/26/201230.8230.9830.5130.77157,126
9/25/201231.2331.2530.6930.92304,230
9/24/201230.6931.3930.5731.10184,534
9/21/201231.1731.4230.9331.03289,422
9/20/201231.0531.2030.6331.04202,784
9/19/201231.5131.6231.1231.27206,207
9/18/201231.5931.6731.3131.51260,144
9/17/201231.6231.7131.3331.60247,369
9/14/201231.6132.1731.3831.73239,958
9/13/201230.8931.4530.5531.37414,952
Trading Center