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
11/25/201122.6822.7922.4722.48179,847
11/23/201123.0023.1422.7022.85392,701
11/22/201123.3923.3923.1123.24304,887
11/21/201123.8523.9423.1923.36420,914
11/18/201124.8024.8924.1424.20286,861
11/17/201125.4525.5324.4624.62452,928
11/16/201126.1126.2225.3425.48366,570
11/15/201126.4226.7426.3326.50297,183
11/14/201126.6326.9026.4426.62199,182
11/11/201126.8027.3626.6726.96258,601
11/10/201126.3126.6425.6526.56489,701
11/9/201126.2326.6025.9226.02438,703
11/8/201126.8827.0226.4226.97274,725
11/7/201126.6726.9926.5326.78391,219
11/4/201126.5426.9626.3226.57465,024
11/3/201125.7427.0925.1326.771,005,570
11/2/201125.1625.6824.9125.37565,820
11/1/201124.9625.3524.6024.76442,357
10/31/201126.2426.3625.7325.78341,447
10/28/201126.1926.6226.0926.38461,764
10/27/201125.9426.4625.9426.22362,067
10/26/201125.5725.5724.6625.23451,083
10/25/201125.6925.7025.0725.12516,022
10/24/201125.9226.3825.7625.94462,055
10/21/201125.8625.9325.4625.76281,485
10/20/201125.5325.5824.7425.47593,898
10/19/201126.2626.4325.5025.59323,154
10/18/201126.3726.6125.5926.38372,236
10/17/201127.2027.3026.2326.28261,571
10/14/201127.0827.3126.6727.28306,066
10/13/201126.8126.8526.4026.67450,197
10/12/201126.6727.4526.6326.99348,740
10/11/201127.2827.2826.1026.29396,061
10/10/201126.8527.5426.8527.31127,136
10/7/201127.0427.0726.2926.36534,020
10/6/201125.2627.2525.0326.92631,516
10/5/201124.6625.5023.8325.36669,573
10/4/201124.2824.4823.1424.45986,701
10/3/201125.5325.7824.5624.63381,949
9/30/201125.4926.3325.2725.84462,008
9/29/201126.8527.2425.4026.03339,062
9/28/201127.4027.4726.3326.43334,837
9/27/201127.6228.2527.1827.39357,506
9/26/201126.5227.1025.7027.06309,944
9/23/201125.6026.5425.3826.38324,875
9/22/201126.0626.2325.3025.62584,337
9/21/201128.5828.6427.1827.18366,512
9/20/201128.6629.3228.3728.60347,394
9/19/201128.3128.7727.8428.66487,003
9/16/201128.4329.0328.1328.96366,801
9/15/201128.2428.3527.9428.30265,731
9/14/201127.5928.3027.0927.86442,292
9/13/201126.3027.4526.3027.33561,970
9/12/201125.2226.3425.1626.28446,726
9/9/201126.3226.4625.3225.52344,140
9/8/201126.6627.0126.4426.58288,886
9/7/201126.0526.8525.8026.81229,929
9/6/201125.2625.8725.0825.72357,190
9/2/201126.2626.5626.0226.08383,053
9/1/201127.2027.5726.9226.97417,818
8/31/201126.8327.1826.8127.04430,390
8/30/201126.3826.9826.2626.75419,031
8/29/201125.9026.8725.8126.56387,153
8/26/201124.7025.6624.4425.55442,712
8/25/201125.7825.8924.8324.89384,158
8/24/201125.4225.7525.3225.58559,351
8/23/201124.2925.3624.2125.36608,537
8/22/201124.7825.0324.0524.13614,065
8/19/201124.4525.2124.0924.24674,343
8/18/201125.5425.6824.7424.92595,157
8/17/201127.1527.2726.2126.29573,597
8/16/201127.7027.7726.8527.00491,106
8/15/201127.9728.1127.5927.94579,510
8/12/201127.5227.5727.0227.41453,058
8/11/201125.9827.3325.7826.98754,270
8/10/201126.0526.6125.4325.781,279,640
8/9/201125.2926.4124.7826.402,109,590
8/8/201125.9626.3924.6424.941,684,370
8/5/201127.4127.4125.6926.821,372,170
8/4/201127.9928.3526.7126.982,228,130
8/3/201128.4829.0027.6928.921,214,400
8/2/201129.0529.3828.4628.50932,253
8/1/201130.2430.2428.9129.291,015,350
7/29/201131.8531.8529.6230.001,771,670
7/28/201131.9932.8631.9932.47683,012
7/27/201132.5532.8232.0032.07471,349
7/26/201132.4132.9532.4032.72817,985
7/25/201132.2032.5231.9232.34432,774
7/22/201132.7332.8832.0532.31838,691
7/21/201133.1533.4132.4932.79672,582
7/20/201133.4233.4732.6732.93722,275
7/19/201133.5633.8133.3733.43525,952
7/18/201133.4133.5533.0033.25617,209
7/15/201134.3634.5033.6833.74698,515
7/14/201135.9935.9933.7034.171,719,320
7/13/201136.3137.4135.8935.89837,537
7/12/201135.0236.4034.9036.20633,526
7/11/201135.3935.7534.7835.17382,071
7/8/201135.5135.9535.4635.79309,123
7/7/201135.6836.1635.6335.87362,945
Trading Center