$54.72 +0.03 (%) Gildan Activewear Inc - NYSE

Sep. 30, 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
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
2/8/201335.2935.3235.0035.12506,574
2/7/201336.3736.5234.5335.071,735,982
2/7/201336.3536.4234.4635.031,024,456
2/6/201336.7136.8036.3236.70575,029
2/6/201336.5636.6536.1936.55543,067
2/5/201336.6636.9336.4636.76482,768
2/5/201336.4736.7736.4036.66311,752
2/4/201336.5136.8536.2936.56423,547
2/4/201336.1336.7636.1336.50308,429
2/1/201336.9037.0136.5836.71509,888
2/1/201336.8036.9536.5736.60415,693
1/31/201337.3137.4136.0436.81743,254
1/31/201337.4337.4536.0236.71549,300
1/30/201337.8938.2037.7537.83288,663
1/30/201338.1238.3837.8137.88306,732
1/29/201338.0638.1937.6437.89235,576
1/29/201338.3338.3337.7937.99229,098
1/28/201337.7538.0037.5837.88310,288
1/28/201337.9038.2437.9038.17254,836
1/25/201337.8437.9037.5537.82210,647
1/25/201338.2938.2937.8638.05230,908
1/24/201337.5037.8937.5037.74281,170
1/24/201337.7038.0037.6037.86343,775
1/23/201337.5637.9037.3637.63263,933
1/23/201337.1437.8837.1037.60509,555
1/22/201337.2837.6136.9537.50364,455
1/22/201336.6337.3436.6337.23363,243
1/21/201336.7736.8636.5536.7844,722
1/18/201337.6637.7737.0837.14200,754
1/18/201337.2337.4236.8136.81226,294
1/17/201337.5037.8937.0537.72174,133
1/17/201336.7737.3336.5137.22211,183
1/16/201337.3437.4437.0137.38218,397
1/16/201336.7736.9336.4936.86249,181
1/15/201337.5737.7337.0337.70226,690
1/15/201336.9037.1436.5237.07319,119
1/14/201337.6537.8837.5337.74277,318
1/14/201337.1237.3536.9837.11518,934
1/11/201337.8237.8637.0137.68399,510
1/11/201337.3837.3836.4037.12217,070
1/10/201337.7937.9937.4137.76506,456
1/10/201337.5337.5336.9137.20229,731
1/9/201337.7937.8837.3937.63397,698
1/9/201337.4937.4936.9137.21487,600
1/8/201337.1837.8837.0937.73447,966
1/8/201336.6537.3836.6337.21235,669
1/7/201337.1037.2336.5137.14349,798
1/7/201336.6636.7236.0036.63214,434
1/4/201337.0637.6136.8237.18310,231
1/4/201336.3937.0736.3236.68242,844
1/3/201336.4437.7436.3436.90453,208
1/3/201335.8437.1635.8436.46365,304
1/2/201337.0937.3435.9936.46543,833
1/2/201337.1237.1235.5035.81256,474
12/31/201235.7336.8135.6236.58247,090
12/31/201235.5336.5335.5336.33135,668
12/28/201235.7236.1635.7135.82180,593
12/28/201235.5436.0135.5135.75143,407
12/27/201235.4336.0035.2935.96477,489
12/27/201235.2635.8135.0035.81242,346
12/26/201236.1736.2435.1035.42221,817
12/24/201235.8736.6135.8636.23196,769
12/24/201235.7436.3335.6236.00119,001
12/21/201235.5636.0435.2836.01315,865
12/21/201235.4335.8135.1335.72772,746
12/20/201235.5935.8635.3335.84363,613
12/20/201235.1335.4234.9835.42239,395
12/19/201235.8035.9535.5435.58347,834
12/19/201235.2735.4935.0635.17289,252
12/18/201235.9536.1535.5935.80537,491
12/18/201235.4435.6035.0635.261,531,565
12/17/201235.7435.9835.4235.89289,465
12/17/201235.1835.4234.8535.32591,100
12/14/201235.5735.8535.5735.67234,498
12/14/201235.2035.3435.0635.26559,330
12/13/201236.0136.2235.5835.69268,360
12/13/201235.4135.6435.0935.13276,381
Trading Center