Gildan Activewear Inc $54.55

down -1.03


19/9/2014 02:34 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
9/19/201348.3348.8347.9648.62338,307
9/18/201346.9247.2846.4247.20104,021
9/18/201348.3848.3847.8248.20189,936
9/17/201346.7747.3146.7746.79207,391
9/17/201348.5048.6948.1448.16239,746
9/16/201346.3946.6146.2446.55127,433
9/16/201347.8548.1147.6448.11154,067
9/13/201345.9446.3745.8746.06118,911
9/13/201347.4347.9547.4247.62158,749
9/12/201346.2246.5445.8946.00111,846
9/12/201347.6548.1747.4047.43144,385
9/11/201346.1546.3745.9646.37156,189
9/11/201347.6047.8847.5447.75204,691
9/10/201345.9546.1745.8046.1592,790
9/10/201347.7547.7947.4647.75241,017
9/9/201345.6845.8645.6345.85139,448
9/9/201347.4747.5647.3647.55222,420
9/6/201346.1146.2745.3645.50145,190
9/6/201348.3948.3947.1447.36180,982
9/5/201345.6645.9545.6045.72132,825
9/5/201347.8348.2247.8348.07266,508
9/4/201345.2145.6645.0145.59125,098
9/4/201347.5747.9047.3047.84178,466
9/3/201344.5945.1644.3645.16164,459
9/3/201346.6547.6246.6447.49262,808
8/30/201344.7044.8143.9644.08181,599
8/30/201347.2247.2246.2846.28295,956
8/29/201344.1144.7444.0544.6272,062
8/29/201346.2047.1546.2047.00207,309
8/28/201344.0944.2343.6544.22125,530
8/28/201345.9346.3845.7846.37288,770
8/27/201343.9344.1943.7744.02240,354
8/27/201346.2646.3845.9446.11390,037
8/26/201344.0644.4744.0144.28176,694
8/26/201346.2546.7046.2546.49240,615
8/23/201343.7044.2043.3644.14195,970
8/23/201346.0646.4945.7546.30304,102
8/22/201343.6643.8443.5443.66154,049
8/22/201345.8646.0645.7445.89220,614
8/21/201344.6644.7343.2643.71548,019
8/21/201346.6946.6945.1845.78438,889
8/20/201344.9145.4744.7044.77113,866
8/20/201346.6347.2046.4746.52189,399
8/19/201345.4745.7644.9244.92168,565
8/19/201346.7947.2646.4546.49132,724
8/16/201345.2445.8645.2145.65213,040
8/16/201346.7047.4346.7047.18230,032
8/15/201345.5845.6745.1445.54255,626
8/15/201347.1347.1746.5646.96314,420
8/14/201345.8046.0245.6745.88190,373
8/14/201347.2147.5247.1947.40258,314
8/13/201344.9845.9544.8945.89171,224
8/13/201346.4247.5146.4247.45320,254
8/12/201345.7545.8244.6745.04294,517
8/12/201347.2047.2045.9946.40535,804
8/9/201346.2146.3745.8845.95170,934
8/9/201347.7247.8747.2447.27337,728
8/8/201346.0846.3245.6546.30147,947
8/8/201347.8247.8647.4147.82492,612
8/7/201346.0246.2645.7545.85201,277
8/7/201348.0048.2147.7147.81301,545
8/6/201346.6546.6845.9746.35188,119
8/6/201348.3948.4847.7248.13462,375
8/5/201346.2347.1745.6446.82179,826
8/2/201346.2746.8745.4146.28375,049
8/2/201347.0848.5647.0848.12362,488
8/1/201346.0747.3945.8846.35398,716
8/1/201347.6148.8647.4447.97507,383
7/31/201344.9644.9644.4644.65260,391
7/31/201346.4246.4345.7545.84363,761
7/30/201344.9945.1344.6144.69218,405
7/30/201346.1546.4145.7546.02264,334
7/29/201344.9145.1444.5344.80158,354
7/29/201346.1546.3645.6846.00191,653
7/26/201344.4345.0844.4244.90187,141
7/26/201345.8046.3745.6846.09257,733
7/25/201343.9544.6643.9444.62154,822
7/25/201345.3345.8745.3345.80213,999
7/24/201344.1044.4043.7643.91160,984
7/24/201345.3145.6945.0945.33309,537
7/23/201343.3344.1243.2043.80148,460
7/23/201344.7445.4144.5545.09252,650
7/22/201343.1543.1942.7343.07111,106
7/22/201344.6244.7444.1644.61141,666
7/19/201343.2343.3342.5843.07194,867
7/19/201344.9045.0044.1644.65119,190
7/18/201343.1143.4342.8143.24208,615
7/18/201344.9445.2544.5244.88265,637
7/17/201342.6543.1042.5742.87175,536
7/17/201344.2544.8844.2544.65141,127
7/16/201342.7742.7842.1942.46151,255
7/16/201344.5544.5943.9644.04219,730
7/15/201342.8043.3242.6942.81198,556
7/15/201344.5945.0944.4344.62371,506
7/12/201342.0943.0441.9742.68199,607
7/12/201343.9344.7643.6344.38352,617
7/11/201342.0942.4241.9742.07341,489
7/11/201343.8544.2243.5643.71495,152
7/10/201340.9241.6240.9041.54269,286
7/10/201343.1143.7543.0343.71304,826
Trading Center