$53.59 -1.13 (%) Gildan Activewear Inc - NYSE

Oct. 1, 2014 | 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
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
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
  • Showing 501-600 of 2,515 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center