Gildan Activewear Inc. (GIL)
NYSE: GIL · Real-Time Price · USD
42.49
+0.02 (0.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Gildan Activewear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202542.1542.6342.0542.5042.500.07%435,244
Apr 24, 202542.6643.3942.1342.4742.47-0.35%682,361
Apr 23, 202543.0143.5842.4842.6242.621.84%1,077,957
Apr 22, 202541.0942.0341.0641.8541.852.52%404,173
Apr 21, 202540.7041.0440.2740.8240.82-0.75%563,108
Apr 17, 202540.8841.4440.8841.1341.131.16%488,617
Apr 16, 202541.1041.5640.1740.6640.66-1.36%658,721
Apr 15, 202541.4241.9040.7041.2241.22-0.75%765,877
Apr 14, 202542.3342.4740.9641.5341.530.10%618,556
Apr 11, 202539.9241.9139.9241.4941.493.26%867,889
Apr 10, 202540.5040.5739.3840.1840.18-2.29%1,022,859
Apr 9, 202537.6041.5537.1641.1241.129.13%1,392,777
Apr 8, 202540.3440.3937.4937.6837.68-3.75%1,177,152
Apr 7, 202538.5940.7538.0439.1539.15-1.58%1,271,701
Apr 4, 202540.5840.8039.2839.7839.78-4.81%1,879,758
Apr 3, 202543.7844.9041.5541.7941.79-8.29%1,208,531
Apr 2, 202545.0645.5744.6445.5745.571.13%322,749
Apr 1, 202544.5245.4744.2045.0645.061.90%434,974
Mar 31, 202544.6444.7244.0144.2244.22-1.65%493,871
Mar 28, 202544.3945.1644.3944.9644.960.33%496,840
Mar 27, 202544.3244.8243.5944.8144.811.40%913,738
Mar 26, 202545.2245.2343.8744.1944.19-2.10%1,128,868
Mar 25, 202545.5645.7044.7045.1445.14-0.90%529,332
Mar 24, 202545.6046.0345.3245.5545.550.84%435,075
Mar 21, 202545.5945.6144.8745.1745.17-1.83%585,949
Mar 20, 202546.7346.8245.9846.0146.01-1.67%281,376
Mar 19, 202546.1046.8546.1046.7946.790.88%451,622
Mar 18, 202546.8646.9846.1746.3846.38-0.94%456,922
Mar 17, 202546.6047.3046.4746.8246.820.62%411,197
Mar 14, 202546.3446.6045.9046.5346.531.24%379,061
Mar 13, 202548.2048.3545.8545.9645.96-4.94%438,152
Mar 12, 202547.8148.3847.2948.3548.350.77%996,200
Mar 11, 202549.0149.0447.1147.9847.76-2.56%700,442
Mar 10, 202548.9750.1048.5049.2449.01-0.55%3,594,044
Mar 7, 202549.9850.0748.7749.5149.28-1.53%398,041
Mar 6, 202550.3751.1250.0650.2850.05-1.49%465,459
Mar 5, 202551.1351.4850.6551.0450.800.26%449,180
Mar 4, 202552.3152.6250.8950.9150.67-3.80%750,720
Mar 3, 202554.2454.6052.4752.9252.67-2.05%482,306
Feb 28, 202553.8054.0653.3954.0353.780.46%611,504
Feb 27, 202554.7854.7853.7853.7853.53-1.65%450,066
Feb 26, 202554.3955.1354.0354.6854.430.39%392,496
Feb 25, 202554.0754.6453.8054.4754.220.65%515,621
Feb 24, 202554.3954.9954.0654.1253.87-0.09%451,736
Feb 21, 202555.0655.3954.0754.1753.92-1.67%541,067
Feb 20, 202553.7155.1253.5755.0954.832.21%747,173
Feb 19, 202551.2254.1251.0653.9053.653.69%1,248,519
Feb 18, 202550.9051.9850.8551.9851.742.02%882,964
Feb 14, 202551.0351.1250.6650.9550.71-0.22%445,180
Feb 13, 202550.5351.0750.5351.0650.821.11%283,248