$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
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
4/30/201340.3240.3839.9640.23870,835
4/30/201340.7440.7440.2640.51383,835
4/29/201340.3140.5240.1640.36481,364
4/29/201340.8241.1040.7440.82200,800
4/26/201340.1240.2739.8840.14362,805
4/26/201340.9940.9940.5740.81200,044
4/25/201339.8240.4839.5240.07430,768
4/25/201340.7941.2840.3640.91374,667
4/24/201339.4939.6339.3339.57275,849
4/24/201340.4840.7140.3840.62200,252
4/23/201338.9839.7838.5639.56415,178
4/23/201339.9540.8139.5540.59385,921
4/22/201339.5139.5138.6138.79434,759
4/22/201340.4640.6039.6339.81333,910
4/19/201338.6739.9238.5039.51372,772
4/19/201339.5040.9639.5040.56301,791
4/18/201339.1539.2138.5238.60424,335
4/18/201340.1740.2239.5239.59236,163
4/17/201338.8239.2138.5839.06726,881
4/17/201339.8040.2639.6040.13599,179
4/16/201338.4439.0638.1139.05390,580
4/16/201339.2639.8738.9539.85597,993
4/15/201339.5439.6538.4738.53372,061
4/15/201340.3340.4439.4339.56248,806
4/12/201339.6339.8839.3439.86256,120
4/12/201340.0940.4639.7940.40330,234
4/11/201339.9140.3139.5939.76376,761
4/11/201340.2240.7240.0140.15391,626
4/10/201339.4639.8839.2839.88557,600
4/10/201340.0640.4839.8840.45479,077
4/9/201339.8639.8639.1639.36478,895
4/9/201340.3540.4539.7940.001,261,342
4/8/201339.4739.7739.1539.77288,215
4/8/201340.2140.4739.9340.44298,857
4/5/201339.0039.5538.4439.55468,923
4/5/201339.7940.2139.2440.21500,880
4/4/201339.9839.9839.3239.55614,570
4/4/201340.4040.5239.8540.03566,178
4/3/201340.2240.4339.5839.85839,706
4/3/201340.7941.0040.1440.422,698,845
4/2/201339.6940.3939.6840.25536,486
4/2/201340.2040.9740.2040.84526,911
4/1/201339.9140.5039.4739.68708,759
4/1/201340.7141.2140.1240.32289,038
3/28/201339.2739.9739.0539.91600,809
3/28/201339.7240.6239.6940.53581,363
3/27/201339.1739.3638.8339.31486,495
3/27/201339.7940.0139.4939.93317,945
3/26/201339.2239.4339.1139.38479,635
3/26/201339.9640.0839.8440.00571,462
3/25/201339.1139.1938.8639.08474,786
  • Showing 701-800 of 2,517 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center