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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 42.15 | 42.63 | 42.05 | 42.50 | 42.50 | 0.07% | 435,244 |
Apr 24, 2025 | 42.66 | 43.39 | 42.13 | 42.47 | 42.47 | -0.35% | 682,361 |
Apr 23, 2025 | 43.01 | 43.58 | 42.48 | 42.62 | 42.62 | 1.84% | 1,077,957 |
Apr 22, 2025 | 41.09 | 42.03 | 41.06 | 41.85 | 41.85 | 2.52% | 404,173 |
Apr 21, 2025 | 40.70 | 41.04 | 40.27 | 40.82 | 40.82 | -0.75% | 563,108 |
Apr 17, 2025 | 40.88 | 41.44 | 40.88 | 41.13 | 41.13 | 1.16% | 488,617 |
Apr 16, 2025 | 41.10 | 41.56 | 40.17 | 40.66 | 40.66 | -1.36% | 658,721 |
Apr 15, 2025 | 41.42 | 41.90 | 40.70 | 41.22 | 41.22 | -0.75% | 765,877 |
Apr 14, 2025 | 42.33 | 42.47 | 40.96 | 41.53 | 41.53 | 0.10% | 618,556 |
Apr 11, 2025 | 39.92 | 41.91 | 39.92 | 41.49 | 41.49 | 3.26% | 867,889 |
Apr 10, 2025 | 40.50 | 40.57 | 39.38 | 40.18 | 40.18 | -2.29% | 1,022,859 |
Apr 9, 2025 | 37.60 | 41.55 | 37.16 | 41.12 | 41.12 | 9.13% | 1,392,777 |
Apr 8, 2025 | 40.34 | 40.39 | 37.49 | 37.68 | 37.68 | -3.75% | 1,177,152 |
Apr 7, 2025 | 38.59 | 40.75 | 38.04 | 39.15 | 39.15 | -1.58% | 1,271,701 |
Apr 4, 2025 | 40.58 | 40.80 | 39.28 | 39.78 | 39.78 | -4.81% | 1,879,758 |
Apr 3, 2025 | 43.78 | 44.90 | 41.55 | 41.79 | 41.79 | -8.29% | 1,208,531 |
Apr 2, 2025 | 45.06 | 45.57 | 44.64 | 45.57 | 45.57 | 1.13% | 322,749 |
Apr 1, 2025 | 44.52 | 45.47 | 44.20 | 45.06 | 45.06 | 1.90% | 434,974 |
Mar 31, 2025 | 44.64 | 44.72 | 44.01 | 44.22 | 44.22 | -1.65% | 493,871 |
Mar 28, 2025 | 44.39 | 45.16 | 44.39 | 44.96 | 44.96 | 0.33% | 496,840 |
Mar 27, 2025 | 44.32 | 44.82 | 43.59 | 44.81 | 44.81 | 1.40% | 913,738 |
Mar 26, 2025 | 45.22 | 45.23 | 43.87 | 44.19 | 44.19 | -2.10% | 1,128,868 |
Mar 25, 2025 | 45.56 | 45.70 | 44.70 | 45.14 | 45.14 | -0.90% | 529,332 |
Mar 24, 2025 | 45.60 | 46.03 | 45.32 | 45.55 | 45.55 | 0.84% | 435,075 |
Mar 21, 2025 | 45.59 | 45.61 | 44.87 | 45.17 | 45.17 | -1.83% | 585,949 |
Mar 20, 2025 | 46.73 | 46.82 | 45.98 | 46.01 | 46.01 | -1.67% | 281,376 |
Mar 19, 2025 | 46.10 | 46.85 | 46.10 | 46.79 | 46.79 | 0.88% | 451,622 |
Mar 18, 2025 | 46.86 | 46.98 | 46.17 | 46.38 | 46.38 | -0.94% | 456,922 |
Mar 17, 2025 | 46.60 | 47.30 | 46.47 | 46.82 | 46.82 | 0.62% | 411,197 |
Mar 14, 2025 | 46.34 | 46.60 | 45.90 | 46.53 | 46.53 | 1.24% | 379,061 |
Mar 13, 2025 | 48.20 | 48.35 | 45.85 | 45.96 | 45.96 | -4.94% | 438,152 |
Mar 12, 2025 | 47.81 | 48.38 | 47.29 | 48.35 | 48.35 | 0.77% | 996,200 |
Mar 11, 2025 | 49.01 | 49.04 | 47.11 | 47.98 | 47.76 | -2.56% | 700,442 |
Mar 10, 2025 | 48.97 | 50.10 | 48.50 | 49.24 | 49.01 | -0.55% | 3,594,044 |
Mar 7, 2025 | 49.98 | 50.07 | 48.77 | 49.51 | 49.28 | -1.53% | 398,041 |
Mar 6, 2025 | 50.37 | 51.12 | 50.06 | 50.28 | 50.05 | -1.49% | 465,459 |
Mar 5, 2025 | 51.13 | 51.48 | 50.65 | 51.04 | 50.80 | 0.26% | 449,180 |
Mar 4, 2025 | 52.31 | 52.62 | 50.89 | 50.91 | 50.67 | -3.80% | 750,720 |
Mar 3, 2025 | 54.24 | 54.60 | 52.47 | 52.92 | 52.67 | -2.05% | 482,306 |
Feb 28, 2025 | 53.80 | 54.06 | 53.39 | 54.03 | 53.78 | 0.46% | 611,504 |
Feb 27, 2025 | 54.78 | 54.78 | 53.78 | 53.78 | 53.53 | -1.65% | 450,066 |
Feb 26, 2025 | 54.39 | 55.13 | 54.03 | 54.68 | 54.43 | 0.39% | 392,496 |
Feb 25, 2025 | 54.07 | 54.64 | 53.80 | 54.47 | 54.22 | 0.65% | 515,621 |
Feb 24, 2025 | 54.39 | 54.99 | 54.06 | 54.12 | 53.87 | -0.09% | 451,736 |
Feb 21, 2025 | 55.06 | 55.39 | 54.07 | 54.17 | 53.92 | -1.67% | 541,067 |
Feb 20, 2025 | 53.71 | 55.12 | 53.57 | 55.09 | 54.83 | 2.21% | 747,173 |
Feb 19, 2025 | 51.22 | 54.12 | 51.06 | 53.90 | 53.65 | 3.69% | 1,248,519 |
Feb 18, 2025 | 50.90 | 51.98 | 50.85 | 51.98 | 51.74 | 2.02% | 882,964 |
Feb 14, 2025 | 51.03 | 51.12 | 50.66 | 50.95 | 50.71 | -0.22% | 445,180 |
Feb 13, 2025 | 50.53 | 51.07 | 50.53 | 51.06 | 50.82 | 1.11% | 283,248 |