Gildan Activewear Inc $55.02

up +0.27


22/9/2014 10:19 AM  |  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
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
7/9/201340.8440.9840.4740.86102,546
7/9/201342.9543.1442.6843.03281,038
7/8/201340.5240.7140.4140.63157,013
7/8/201342.7542.9742.6842.95245,869
7/5/201340.2840.6440.2140.40119,653
7/5/201342.6643.0142.5242.69183,090
7/4/201342.7943.0442.3442.6924,842
7/3/201340.1540.4439.9440.13197,405
7/3/201342.3842.6042.1242.60191,946
7/2/201340.2340.3639.8340.15180,322
7/2/201342.5842.6142.0142.38364,056
7/1/201340.7340.9140.1140.1394,174
6/28/201339.3640.8839.2540.51566,479
6/28/201341.3442.9541.2442.65576,246
6/27/201339.6840.0339.3039.43617,769
6/27/201341.5541.9741.1941.33298,733
6/26/201339.9540.2539.5739.62299,146
6/26/201341.7742.1541.4641.54237,647
6/25/201339.1139.6338.4839.57302,236
6/25/201341.0441.6740.5841.55272,594
6/24/201339.3639.4138.3238.99275,124
6/24/201341.5041.5140.4040.84260,235
6/21/201340.4740.5539.8239.86316,474
6/21/201342.3342.4341.6541.66600,540
6/20/201340.6540.8140.1940.54280,113
6/20/201342.0042.2541.7742.09463,967
6/19/201341.1641.8741.1641.18185,495
6/19/201342.0042.6941.9942.33311,579
6/18/201340.3641.4440.3341.13196,123
6/18/201341.4842.2641.2241.99268,920
6/17/201340.5340.6840.2140.42105,957
6/17/201341.2441.3840.9341.15330,945
6/14/201340.2840.7940.1540.35187,799
6/14/201340.9241.3840.8741.05296,419
6/13/201339.3640.4438.9240.38237,304
6/13/201339.9941.1139.5741.06258,300
6/12/201340.6940.7239.2239.37254,670
6/12/201341.3441.4240.0540.19319,673
6/11/201340.6640.9140.0940.47184,154
6/11/201341.6241.7040.8741.29253,151
6/10/201340.9441.1540.7940.98174,927
6/10/201341.8041.9041.6141.82146,878
6/7/201341.0441.0840.5841.03518,251
6/7/201341.9041.9541.4841.86308,764
6/6/201339.7840.7939.7040.76249,355
6/6/201341.1541.8641.0641.83291,374
6/5/201340.3540.4739.4739.92224,114
6/5/201341.7541.8940.8541.29270,005
6/4/201341.3341.3340.0740.17292,921
6/4/201342.3142.6041.4941.59206,473
6/3/201341.4141.4340.6941.03322,980
6/3/201342.8842.9142.1742.17493,558
5/31/201341.5641.5741.1241.35240,127
5/31/201342.8543.0042.5842.90400,412
5/30/201341.6241.7741.2741.71175,498
5/30/201343.0643.1342.5542.96156,932
5/29/201341.3841.7541.2741.58165,599
5/29/201342.9543.2542.8243.06328,964
5/28/201341.3141.8941.1341.51243,239
5/28/201342.7843.4542.5043.15484,979
5/27/201341.9842.4741.9842.4150,364
5/24/201340.7340.7640.5440.73128,325
5/24/201342.1042.1141.8942.06950,086
5/23/201341.1541.1840.1241.00257,863
5/23/201342.5942.5941.4542.20476,140
5/22/201341.4041.9841.1041.23249,931
5/22/201342.7943.5342.6742.75280,452
5/21/201341.3541.9741.3141.42280,162
5/21/201342.6943.2042.5142.55381,265
5/20/201341.6141.6141.2541.31153,350
5/17/201341.2741.8841.1541.66260,059
5/17/201342.4043.0842.3942.901,266,410
5/16/201341.7641.8941.4541.60316,381
5/16/201342.4142.5842.1442.40380,487
5/15/201342.0042.1741.6041.76423,058
5/15/201342.8042.9942.3342.44260,162
5/14/201341.7242.2441.7242.12278,519
5/14/201342.3542.9142.3542.84279,048
5/13/201342.1942.2841.7842.06365,799
5/13/201342.6842.6842.2442.52649,604
5/10/201342.7042.7441.9142.18317,930
5/10/201343.1843.3142.4242.71275,660
5/9/201342.4242.9842.3642.68435,723
5/9/201342.5243.1342.5243.00381,755
5/8/201341.8442.3641.8442.31372,608
5/8/201342.1142.5142.1142.46600,112
5/7/201341.5742.0241.4441.91484,191
5/7/201341.8042.2441.6842.11458,702
5/6/201341.6341.8741.0741.36291,621
5/6/201342.1342.2241.3941.69246,412
5/3/201341.9542.1341.4041.53522,190
5/3/201342.7542.7541.7341.87533,097
5/2/201341.5242.2141.0841.08571,014
5/2/201341.8642.5241.4141.46831,681
5/1/201340.4240.7040.0440.67779,012
5/1/201340.8441.0540.4241.05499,764
Trading Center