Gildan Activewear, Inc. Historical Stock Prices

GIL 
$60.64
*  
unch
unch
Get GIL Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading GIL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  60.69  60.86  60.13  60.64 204,721
07/29/2014 61.32 61.36 60.53 60.64 116,006
07/28/2014 61.58 61.58 61.085 61.17 195,538
07/25/2014 61.6 62.52 61.32 61.37 221,300
07/24/2014 60.35 61.04 60.35 60.93 121,840
07/23/2014 60.87 60.87 59.68 60.06 93,273
07/22/2014 59.95 60.6167 59.72 60.58 121,605
07/21/2014 59.91 59.91 59.24 59.63 102,497
07/18/2014 59.27 60.05 59.2 59.97 99,577
07/17/2014 59.27 59.65 58.95 59.24 116,464
07/16/2014 59.38 59.77 58.82 59.52 196,753
07/15/2014 59.12 59.32 58.47 59.01 160,041
07/14/2014 58.54 58.995 58.54 58.91 148,765
07/11/2014 58.63 58.85 58.3 58.54 123,889
07/10/2014 59.29 59.49 58.62 58.76 275,176
07/09/2014 60.01 60.28 59.56 60.04 158,573
07/08/2014 60.21 60.21 59.32 59.77 152,558
07/07/2014 59.81 60.21 59.56 60.17 268,369
07/03/2014 59.86 60.58 59.83 60.45 78,296
07/02/2014 59.52 60.05 59.27 59.6 142,265
07/01/2014 58.95 60.195 58.88 59.68 174,683
06/30/2014 58.77 58.96 58.51 58.88 144,925
06/27/2014 58.2 59.03 58.17 58.66 144,632
06/26/2014 56.7 58.39 56.7 58.09 224,185
06/25/2014 57.01 57.39 56.49 56.56 116,697
06/24/2014 56.97 57.24 56.56 56.81 127,061
06/23/2014 58.07 58.07 56.77 57.02 131,334
06/20/2014 58.35 58.35 57.41 57.95 270,855
06/19/2014 56.04 57.89 55.8 57.41 328,581
06/18/2014 54.69 55.63 54.36 55.56 164,196
06/17/2014 54.89 54.96 54.47 54.61 117,187
06/16/2014 54.31 54.8 54.095 54.68 92,975
06/13/2014 54.51 54.51 53.88 54.32 59,132
06/12/2014 55.14 55.23 54.2 54.34 104,451
06/11/2014 55.43 55.55 55.04 55.23 182,081
06/10/2014 55 55.64 54.81 55.5 248,399
06/09/2014 54.28 54.93 54.28 54.88 218,680
06/06/2014 53.87 54.47 53.62 54.46 88,047
06/05/2014 53.99 54.15 53.37 54.04 165,989
06/04/2014 54.25 54.27 53.79 53.94 175,390
06/03/2014 54.4 54.82 54.28 54.29 99,062
06/02/2014 54.48 54.69 54.12 54.5 113,925
05/30/2014 54.91 54.91 54.01 54.48 200,643
05/29/2014 54.91 55.02 54.5 54.97 126,682
05/28/2014 54.93 54.94 54.51 54.68 161,683
05/27/2014 54.27 55.11 54.01 55.06 242,149
05/23/2014 53.48 53.6395 53.29 53.59 146,398
05/22/2014 53.28 53.79 53.27 53.33 143,361
05/21/2014 53.05 53.49 53.01 53.29 152,711
05/20/2014 53.63 53.63 52.73 53.02 161,078
05/19/2014 53.95 54.13 53.604 53.82 111,223
05/16/2014 53.49 54.14 53.26 54 136,994
05/15/2014 54.18 54.34 53.05 53.47 170,099
05/14/2014 54.48 54.58 53.88 54.31 119,183
05/13/2014 54.7 54.94 54.18 54.46 244,421
05/12/2014 54.84 54.96 54.5 54.84 302,429
05/09/2014 54.25 54.82 54.06 54.6 155,743
05/08/2014 54.4 55.17 54.12 54.34 227,907
05/07/2014 55.15 55.2 54.34 54.35 404,092
05/06/2014 55.65 55.65 54.63 55.08 268,948
05/05/2014 55.44 56 54.95 55.41 490,513
05/02/2014 52.28 55.29 52.23 55.06 857,993
05/01/2014 51.06 51.96 50.76 51.76 714,702
04/30/2014 50.72 51.21 49.97 51.15 350,463
04/29/2014 50.96 51.06 50.56 50.95 329,459
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?