$58.06 +0.22 (%) Gildan Activewear Inc - NYSE

Oct. 24, 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
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
7/22/201343.1543.1942.7343.07111,106
7/22/201344.6244.7444.1644.61141,666
7/19/201343.2343.3342.5843.07194,867
7/19/201344.9045.0044.1644.65119,190
7/18/201343.1143.4342.8143.24208,615
7/18/201344.9445.2544.5244.88265,637
7/17/201342.6543.1042.5742.87175,536
7/17/201344.2544.8844.2544.65141,127
7/16/201342.7742.7842.1942.46151,255
7/16/201344.5544.5943.9644.04219,730
7/15/201342.8043.3242.6942.81198,556
7/15/201344.5945.0944.4344.62371,506
7/12/201342.0943.0441.9742.68199,607
7/12/201343.9344.7643.6344.38352,617
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
  • Showing 601-700 of 2,517 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center