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
4/20/201226.9828.0926.9327.76748,787
4/19/201226.9427.4426.8026.93592,655
4/18/201226.7726.9826.6626.98337,623
4/17/201226.8227.1026.7126.84419,166
4/16/201226.9127.1226.4926.58430,485
4/13/201227.0627.5026.8326.92543,221
4/12/201226.7327.3826.7327.33299,266
4/11/201226.7727.0126.5926.69580,310
4/10/201227.1227.3326.5126.56872,284
4/9/201227.3827.4626.8527.25942,905
4/5/201227.7427.9227.6227.76374,764
4/4/201227.9328.0427.4227.75582,163
4/3/201227.9028.3927.6828.21661,504
4/2/201227.6428.0227.4627.87601,647
3/30/201227.2427.6427.1327.55504,147
3/29/201226.8527.1326.3627.05881,288
3/28/201227.1327.2726.6027.08945,555
3/27/201227.4827.6527.0927.13331,391
3/26/201227.3927.6127.1027.41352,886
3/23/201227.1627.3326.6027.21342,171
3/22/201227.2327.4026.9627.10415,454
3/21/201227.2627.6527.1727.51223,523
3/20/201227.1427.3726.8627.09583,532
3/19/201227.5127.7527.2927.34236,033
3/16/201227.4428.0027.2727.52445,647
3/15/201227.2527.5127.0327.31509,260
3/14/201227.4127.6427.0027.23594,058
3/13/201227.4027.8627.1027.34800,540
3/12/201226.8327.8726.7427.301,101,200
3/9/201226.1627.1126.0026.87705,413
3/8/201225.8526.7325.7826.181,166,650
3/7/201224.6325.7824.4825.631,235,680
3/6/201224.8124.8624.1824.521,182,450
3/5/201225.6825.9325.0025.17805,419
3/2/201224.9625.9924.9325.79967,011
3/1/201225.1525.3324.9624.99795,349
2/29/201225.1125.1724.8724.98619,504
2/28/201225.2625.2624.7424.94798,249
2/27/201224.9225.2824.6225.171,111,470
2/24/201225.0525.1424.9425.04610,941
2/23/201225.0425.3524.9524.98656,437
2/22/201224.8925.2924.7825.05359,218
2/21/201225.2725.5024.8824.99893,159
2/17/201225.5725.7625.2325.40479,675
2/16/201224.9625.9424.8525.461,433,500
2/15/201224.4925.4124.3624.971,138,700
2/14/201224.4024.6724.2524.26708,193
2/13/201224.4924.6024.1224.60756,993
2/10/201223.7224.3723.4824.241,068,370
2/9/201223.2024.6223.0024.022,779,660
2/8/201221.3122.3321.1722.261,392,080
2/7/201221.5021.6621.1321.17822,496
2/6/201221.4921.7321.2021.541,353,140
2/3/201222.1022.1121.5921.611,590,520
2/2/201222.1522.2621.8821.98388,237
2/1/201221.9322.4421.9322.19688,327
1/31/201222.0222.0521.4821.74506,934
1/30/201221.6621.8821.4521.84416,831
1/27/201221.6921.9721.6821.92393,528
1/26/201222.4622.4821.5021.77419,097
1/25/201222.1022.5022.0122.37476,301
1/24/201222.0522.6022.0322.12484,182
1/23/201222.3222.6221.9022.32827,895
1/20/201222.1022.3622.0022.19400,620
1/19/201222.0022.3621.5522.26348,584
1/18/201221.1821.8521.1821.81608,018
1/17/201221.3421.4921.2121.34766,131
1/13/201220.9321.2520.6921.171,219,730
1/12/201221.0421.1420.7321.12850,838
1/11/201220.6121.1720.2420.89808,837
1/10/201219.6020.7519.5720.63951,021
1/9/201219.1319.4819.1019.44603,539
1/6/201219.4619.5419.0219.09565,591
1/5/201219.6019.7519.4219.55460,945
1/4/201219.6319.9119.4619.75418,770
1/3/201219.2119.6419.1019.63622,584
12/30/201118.6618.9118.4918.79289,133
12/29/201118.7818.8318.5618.64378,264
12/28/201119.0519.0518.6218.74249,437
12/27/201119.0519.1718.9219.05290,084
12/23/201118.9019.1618.8719.04859,037
12/22/201118.9619.0418.7218.88601,579
12/21/201118.7218.9618.7218.83543,427
12/20/201118.9119.0418.5718.74569,553
12/19/201118.8719.0218.5118.63491,240
12/16/201118.7219.0418.6718.85609,621
12/15/201119.0519.2718.5418.59735,257
12/14/201118.7519.3518.6518.89835,028
12/13/201119.4819.7618.5518.891,415,600
12/12/201118.7619.4718.6219.42798,989
12/9/201118.2719.1918.2719.10707,615
12/8/201118.6318.6818.1418.20772,551
12/7/201118.5218.7918.2718.68955,880
12/6/201118.4118.8018.3018.651,707,750
12/5/201117.3018.4717.1218.291,801,640
12/2/201116.5317.2316.3216.993,507,570
12/1/201117.7517.7516.3316.365,774,600
11/30/201124.1724.3523.4623.88433,369
11/29/201123.2623.3423.1123.25452,236
11/28/201123.2823.4923.1023.30557,316
Trading Center