$59.41 -0.13 (%) Gildan Activewear Inc - NYSE

Oct. 31, 2014 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GIL historical data

Date Open High Low Close Volume
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
9/23/201348.6149.3648.6149.33548,901
9/20/201347.6747.6747.2347.34327,865
9/20/201348.9949.0148.6348.70645,783
9/19/201347.3647.6446.8747.45308,540
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
  • Showing 501-600 of 2,515 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center