Gildan Activewear Inc $54.75

down 0.00


19/9/2014 04:00 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
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
11/7/201348.0248.4447.9948.09173,751
11/7/201350.0350.6250.0350.30357,124
11/6/201348.1648.2847.7247.9564,269
11/6/201350.3250.3249.7350.00282,981
11/5/201348.5148.5247.6847.97133,506
11/5/201350.7250.7849.8450.15314,493
11/4/201348.9948.9948.2748.57106,274
11/4/201351.0351.0750.3150.58451,112
11/1/201348.3148.8748.1748.84127,516
11/1/201350.2751.0550.2750.92281,491
10/31/201347.8848.3947.7548.3076,556
10/31/201349.8950.4649.8550.26371,377
10/30/201348.1248.5447.4547.6941,357
10/30/201350.2150.7549.7749.98167,785
10/29/201348.7749.0147.9048.0398,867
10/29/201351.1451.2250.1150.28340,222
10/28/201348.0848.8348.0848.6583,797
10/28/201350.1151.0150.1150.83185,663
10/25/201348.1348.3147.8348.1048,074
10/25/201350.1750.4549.9750.28190,170
10/24/201347.7648.1347.5648.1257,092
10/24/201349.6250.1949.6050.16407,332
10/23/201347.7847.9547.5947.83126,873
10/23/201349.4249.7949.3649.69386,777
10/22/201347.5448.2047.5447.94185,680
10/22/201349.1049.5548.9449.33500,386
10/21/201347.3247.4747.1047.25109,521
10/21/201348.6048.9048.5248.71377,488
10/18/201346.7847.2446.7447.2454,580
10/18/201348.0248.6248.0248.56243,874
10/17/201346.2946.6846.0646.68141,338
10/17/201347.8748.0547.5948.05223,675
10/16/201345.8646.4145.5546.40178,447
10/16/201347.3947.9847.2447.93203,592
10/15/201346.1746.2745.5745.68121,482
10/15/201347.8547.9447.3447.43118,195
10/14/201346.3546.6646.0746.4549,205
10/11/201346.0946.4746.0546.3978,230
10/11/201348.0748.2947.8848.04122,908
10/10/201346.3346.6946.1046.1785,843
10/10/201348.0848.5047.8547.99200,842
10/9/201345.3245.9945.1445.95187,142
10/9/201346.9447.8046.8347.76271,947
10/8/201345.7245.7244.8345.15123,401
10/8/201347.0147.1846.3746.81383,556
10/7/201346.2446.2445.7045.7288,138
10/7/201347.6447.6547.1347.13182,141
10/4/201346.1946.8746.1446.5297,117
10/4/201347.6548.3047.6547.87193,011
10/3/201346.2446.2445.9746.10136,802
10/3/201347.5347.6947.4347.65347,843
10/2/201346.5046.5046.0946.1683,479
10/2/201347.9848.0047.6047.66343,083
10/1/201346.5546.8146.1446.68100,452
10/1/201347.7648.3347.6648.14192,181
9/30/201346.9146.9146.3546.44154,515
9/30/201348.3048.3047.7447.80374,147
9/27/201347.2947.4946.8347.0199,345
9/27/201348.7048.9848.3148.43212,814
9/26/201347.6848.0047.3147.34109,688
9/26/201349.1649.5148.7848.78275,606
9/25/201348.4448.4447.4347.49138,618
9/25/201350.0050.0048.8948.97340,354
9/24/201347.9648.5347.9648.39160,568
9/24/201349.4149.9249.3549.86493,621
9/23/201347.4548.0047.2447.96203,089
Trading Center