$57.88 +0.08 (%) Gildan Activewear Inc - NYSE

Nov. 21, 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
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
3/25/201339.9540.0239.6539.89263,591
3/22/201338.7739.0738.7438.97554,551
3/22/201339.7239.9939.6739.83208,358
3/21/201338.7438.9238.5738.73529,425
3/21/201339.7539.8239.5139.65263,390
3/20/201338.7538.9838.4938.82336,170
3/20/201339.8539.9039.4839.83352,239
3/19/201338.5338.9638.2938.64703,950
3/19/201339.6539.9439.3739.62409,563
3/18/201338.4538.8438.3038.55425,465
3/18/201339.3339.6739.1139.44234,859
3/15/201338.6738.9838.3138.90599,370
3/15/201339.5139.7839.1139.67644,807
3/14/201338.1638.8038.1238.77565,700
3/14/201339.1739.7039.1739.63324,643
3/13/201338.7038.8938.4938.65660,244
3/13/201339.7539.9839.5139.70444,241
3/12/201338.6139.0038.5138.71658,593
3/12/201339.7040.0039.4939.72776,048
3/11/201338.1838.7638.0438.72580,331
3/11/201339.2839.7939.1339.72295,398
3/8/201337.8238.2737.5838.16404,286
3/8/201338.7439.3838.5939.25197,650
3/7/201337.6437.8937.3737.61381,158
3/7/201338.7339.0038.4838.74252,079
3/6/201337.9838.1737.3437.61381,506
3/6/201339.2339.2838.5238.79231,772
3/5/201338.1138.2837.5937.841,217,835
3/5/201339.2339.3238.6438.89485,260
3/4/201337.1437.9036.9737.84527,561
3/4/201338.2238.9538.0638.85305,677
3/1/201336.7637.1836.6337.12368,490
3/1/201337.7738.3137.7738.14180,522
2/28/201336.3536.9536.2536.74353,755
2/28/201337.3138.0737.3137.92290,974
2/27/201335.8336.5535.8336.33312,539
2/27/201336.6837.4536.6837.18223,124
2/26/201336.4136.4435.2835.82471,825
2/26/201337.2537.3936.2936.80344,413
2/25/201336.2936.8336.1336.30543,563
2/25/201337.0437.8136.9937.32633,811
2/22/201335.4436.3435.2536.31472,345
2/22/201336.1237.1036.1237.09370,388
2/21/201335.9636.1135.2935.50664,038
2/21/201336.5236.8036.0236.20407,626
2/20/201336.9737.0636.0536.18584,053
2/20/201337.6937.6936.6936.881,558,909
2/19/201336.7937.2836.3936.99557,419
2/19/201337.2637.7336.8537.45361,374
2/15/201336.4536.9536.3036.74591,253
2/15/201336.5137.2036.5137.11565,993
2/14/201336.4936.8336.2136.51386,555
2/14/201336.6636.8936.2736.60389,639
2/13/201335.9636.7635.6436.57641,996
2/13/201336.0836.8435.7336.61429,766
2/12/201335.1436.0235.0235.95712,919
2/12/201335.1836.1435.1836.01427,203
2/11/201335.1035.2334.8635.03390,337
2/11/201335.1235.4935.1235.19622,551
2/8/201335.0835.2234.9335.03579,266
Trading Center