Gildan Activewear, Inc. Historical Stock Prices

GIL 
$57.69
*  
0.14
0.24%
Get GIL Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading GIL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    GIL Pre-Market
 
 
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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.78  57.78  57.25  57.69 60,833
08/28/2014 57.7 57.78 57.25 57.69 60,833
08/27/2014 57.99 58.27 57.2531 57.83 84,411
08/26/2014 58 58.37 57.84 57.86 114,588
08/25/2014 57.85 58.1 57.542 57.89 184,523
08/22/2014 57.82 57.92 57.48 57.66 157,703
08/21/2014 57.89 58.02 57.46 57.75 150,804
08/20/2014 58.01 58.15 57.565 57.76 160,914
08/19/2014 57.66 58.17 57.41 58.11 274,956
08/18/2014 57.15 57.63 56.98 57.41 150,441
08/15/2014 57.76 58 56.44 56.95 149,367
08/14/2014 57.12 57.57 57.07 57.54 94,362
08/13/2014 57.53 57.54 56.76 57.22 161,977
08/12/2014 58.37 58.47 57.11 57.39 234,223
08/11/2014 58.22 58.7 57.74 58.44 130,697
08/08/2014 58.05 58.14 57.53 58.11 185,224
08/07/2014 58.87 58.87 57.46 58.09 215,195
08/06/2014 58.2 58.89 58.12 58.64 142,933
08/05/2014 58.65 58.76 58.01 58.38 139,302
08/04/2014 58.8 59.21 58.52 58.98 283,653
08/01/2014 58.92 59.55 58.29 58.83 237,668
07/31/2014 59.1 59.36 57.31 58.56 778,723
07/30/2014 60.73 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
04/28/2014 50.32 50.82 49.88 50.8 235,562
04/25/2014 50.46 50.47 49.47 50.02 343,586
04/24/2014 50.51 50.72 50.1 50.52 163,040
04/23/2014 49.87 50.67 49.69 50.48 199,476
04/22/2014 50.14 50.14 49.59 49.85 197,891
04/21/2014 50.01 50.1 49.63 50.07 155,223
04/17/2014 50.18 50.37 49.96 50.11 105,182
04/16/2014 50.37 50.37 49.79 50.13 221,657
04/15/2014 49.34 50.21 49.03 50.04 232,976
04/14/2014 49.17 49.59 48.98 49.2 148,779
04/11/2014 49.3 49.38 48.72 49.03 375,506
04/10/2014 50.19 50.31 49.58 49.66 129,276
04/09/2014 49.89 50.26 49.5 50.25 269,161
04/08/2014 49.93 50.51 49.67 49.8 302,608
04/07/2014 50.95 51 49.75 49.94 261,988
04/04/2014 51.72 51.79 51.08 51.12 303,401
04/03/2014 51.03 51.42 50.94 51.3 303,382
04/02/2014 50.27 51.16 50.13 51.07 276,496
04/01/2014 50.47 51.08 50.15 50.26 284,686
03/31/2014 49.49 50.53 49.49 50.38 219,108
03/28/2014 49.24 49.43 49.13 49.28 143,402
03/27/2014 49.67 49.96 48.67 49.07 261,199
03/26/2014 49.1 49.94 48.94 49.71 865,412
03/25/2014 49.21 49.4 48.71 48.9 723,865
03/24/2014 50.07 50.12 48.715 48.96 239,948
03/21/2014 49.32 50.34 49.28 49.79 461,948
03/20/2014 49.59 49.59 48.99 49.34 194,085
03/19/2014 49.21 50.13 49.2 49.54 320,808
03/18/2014 48.7 49.34 48.48 49.3 221,668
03/17/2014 48.49 49.26 48.44 48.6 297,497
03/14/2014 49.06 49.17 48.1701 48.32 239,181
03/13/2014 50.27 50.27 49.045 49.28 127,829
03/12/2014 49.39 50.22 49.08 50.07 209,877
03/11/2014 50.6 50.6 49.36 49.58 313,769
03/10/2014 51.03 51.06 50.28 50.56 241,797
03/07/2014 51.49 51.74 50.84 51.02 204,678
03/06/2014 52.42 52.51 51.35 51.39 222,099
03/05/2014 51.7 52.16 51.34 52.12 175,292
03/04/2014 51.09 51.78 51 51.65 116,947
03/03/2014 50.63 50.877 50.25 50.78 159,097
02/28/2014 50.92 51.59 50.9 51.35 231,399
02/27/2014 51.23 51.74 50.74 50.9 163,747
02/26/2014 49.94 51.26 49.85 51.11 290,654
02/25/2014 50.64 50.65 49.68 49.78 233,640
02/24/2014 49.99 50.76 49.99 50.62 310,211
02/21/2014 50.32 50.54 49.68 49.71 226,239
02/20/2014 50.2 50.44 50.02 50.31 347,131
02/19/2014 50.77 50.77 49.8901 50.03 304,192
02/18/2014 52.43 52.52 50.71 50.96 440,054
02/14/2014 52.41 52.75 51.9689 52.4 163,024
02/13/2014 52.53 52.83 52.2 52.65 206,931
02/12/2014 52.6 52.825 52.08 52.63 328,986
02/11/2014 51.88 52.71 51.59 52.49 291,793
02/10/2014 52.47 52.49 51.67 51.78 198,800
02/07/2014 51.73 52.63 51.49 52.33 510,876
02/06/2014 52.78 52.78 50.58 51.19 835,685
02/05/2014 52.17 52.99 51.3001 52.51 333,587
02/04/2014 52.42 52.56 51.69 52.03 230,037
02/03/2014 53.48 53.675 51.85 52.11 381,937
01/31/2014 52.97 53.8 51.75 53.29 348,966
01/30/2014 52.38 53.75 52.33 53.71 288,983
01/29/2014 52.37 52.74 52.04 52.13 211,545
01/28/2014 51.66 52.43 51.36 52.27 157,867
01/27/2014 52.01 52.08 51.34 51.64 215,595
01/24/2014 53 53.03 51.64 51.88 172,921
01/23/2014 53.44 53.44 52.72 53.07 187,282
01/22/2014 54.57 54.67 53.45 53.57 141,235
01/21/2014 54.69 54.99 54.2248 54.45 124,616
01/17/2014 54.21 55 53.94 54.4 244,440
01/16/2014 53.95 54.42 53.77 54.14 213,966
01/15/2014 54.23 54.82 53.79 53.85 332,917
01/14/2014 54.26 54.32 53.91 53.98 247,044
01/13/2014 53.2 54.99 53.12 54.4 278,919
01/10/2014 52.37 53.2 52.04 53.15 390,017
01/09/2014 52.91 53.06 52.36 52.52 155,424
01/08/2014 52.49 52.97 51.99 52.89 333,306
01/07/2014 52.8 53.25 52.2 52.37 230,085
01/06/2014 52.94 52.94 52.42 52.85 112,586
01/03/2014 53.45 53.45 52.72 52.95 106,981
01/02/2014 53.31 53.76 52.45 53.21 320,706
12/31/2013 53.58 53.77 53.01 53.31 251,647
12/30/2013 53.4 53.585 52.75 53.5 134,836
12/27/2013 53.5 53.61 52.79 53.25 72,963
12/26/2013 53.26 53.525 52.99 53.4 84,141
12/24/2013 52.82 53.27 52.47 53.09 45,598
12/23/2013 52.86 53.02 52.56 52.72 95,442
12/20/2013 52.25 52.76 51.85 52.44 99,945
12/19/2013 52.44 52.49 51.27 52.17 138,512
12/18/2013 51.58 52.68 51.13 52.45 99,524
12/17/2013 51.23 51.68 51.19 51.54 119,209
12/16/2013 51.27 51.57 50.87 51.36 73,598
12/13/2013 50.63 51.37 50.25 51.18 76,425
12/12/2013 51.05 51.05 50.09 50.46 125,572
12/11/2013 51.79 51.79 51.05 51.18 138,111
12/10/2013 51.74 52.04 51.15 51.55 154,887
12/09/2013 51.2 52.28 50.56 51.84 244,867
12/06/2013 49.62 50.44 49.19 50.41 143,740
12/05/2013 48.51 49.184 48.09 48.93 102,960
12/04/2013 48.69 48.94 48.2601 48.39 121,023
12/03/2013 47.23 48.86 47.23 48.81 178,457
12/02/2013 48.27 48.39 47.53 47.54 187,943
11/29/2013 48.37 49.13 48.28 48.47 44,922
11/27/2013 47.8 48.57 47.595 48.32 85,334
11/26/2013 48.1 48.19 47.71 48.12 231,107
11/25/2013 48.4 48.99 47.96 48.08 137,337
11/22/2013 46.99 49.08 46.88 48.41 173,195
11/21/2013 47.83 47.85 46.5 47.13 501,382
11/20/2013 49.71 49.71 48.8201 49.09 397,873
11/19/2013 49.49 50.44 49.41 49.43 151,882
11/18/2013 49.11 50.22 49.11 49.36 132,395
11/15/2013 48.89 48.89 48.51 48.87 78,595
11/14/2013 48.96 49.1 48.7601 48.97 127,726
11/13/2013 48.29 49.05 48.26 49 114,801
11/12/2013 48.65 49 48.49 48.53 104,072
11/11/2013 48.17 48.62 48.14 48.58 48,585
11/08/2013 48.04 48.54 47.9 48.26 94,253
11/07/2013 48.02 48.44 47.99 48.09 173,751
11/06/2013 48.16 48.2799 47.72 47.95 64,269
11/05/2013 48.51 48.52 47.68 47.97 133,506
11/04/2013 48.99 48.99 48.27 48.57 106,274
11/01/2013 48.31 48.87 48.17 48.84 127,516
10/31/2013 47.88 48.39 47.75 48.3 76,556
10/30/2013 48.12 48.54 47.45 47.69 41,357
10/29/2013 48.77 49.01 47.9 48.03 98,867
10/28/2013 48.08 48.83 48.08 48.65 83,597
10/25/2013 48.13 48.31 47.83 48.1 48,074
10/24/2013 47.76 48.13 47.56 48.12 57,092
10/23/2013 47.78 47.95 47.59 47.83 126,873
10/22/2013 47.54 48.2 47.54 47.94 185,680
10/21/2013 47.32 47.47 47.1 47.25 109,521
10/18/2013 46.78 47.24 46.74 47.24 54,580
10/17/2013 46.29 46.68 46.06 46.68 141,338
10/16/2013 45.86 46.41 45.55 46.4 177,354
10/15/2013 46.17 46.27 45.57 45.68 121,482
10/14/2013 46.35 46.66 46.07 46.45 49,205
10/11/2013 46.09 46.47 46.05 46.39 78,230
10/10/2013 46.33 46.69 46.1001 46.17 85,843
10/09/2013 45.32 45.99 45.14 45.95 187,142
10/08/2013 45.72 45.72 44.83 45.15 123,401
10/07/2013 46.24 46.24 45.7001 45.72 88,138
10/04/2013 46.19 46.87 46.14 46.52 97,117
10/03/2013 46.24 46.24 45.97 46.1 136,802
10/02/2013 46.5 46.5 46.09 46.16 83,479
10/01/2013 46.55 46.81 46.14 46.68 100,452
09/30/2013 46.91 46.91 46.35 46.44 151,867
09/27/2013 47.29 47.49 46.83 47.01 99,045
09/26/2013 47.68 48 47.31 47.34 109,688
09/25/2013 48.44 48.44 47.43 47.49 138,618
09/24/2013 47.96 48.53 47.96 48.39 160,568
09/23/2013 47.45 48 47.24 47.96 203,089
09/20/2013 47.67 47.67 47.23 47.34 327,865
09/19/2013 47.36 47.64 46.87 47.45 308,540
09/18/2013 46.92 47.28 46.42 47.2 104,021
09/17/2013 46.77 47.31 46.77 46.79 207,391
09/16/2013 46.39 46.61 46.24 46.55 127,433
09/13/2013 45.94 46.37 45.87 46.06 118,911
09/12/2013 46.22 46.54 45.89 46 111,846
09/11/2013 46.15 46.37 45.96 46.37 156,189
09/10/2013 45.95 46.17 45.8 46.15 92,790
09/09/2013 45.68 45.86 45.63 45.85 139,448
09/06/2013 46.11 46.27 45.36 45.5 145,190
09/05/2013 45.66 45.95 45.6 45.72 132,825
09/04/2013 45.21 45.66 45.01 45.59 125,098
09/03/2013 44.59 45.16 44.36 45.16 164,459
08/30/2013 44.7 44.81 43.96 44.08 181,599
08/29/2013 44.11 44.74 44.05 44.62 72,062
08/28/2013 44.09 44.23 43.65 44.22 125,530
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?