Gildan Activewear Inc. (GIL)
NYSE: GIL · Real-Time Price · USD
45.51
-0.07 (-0.15%)
Sep 17, 2024, 2:22 PM EDT - Market open
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 45.16 | 45.66 | 45.16 | 45.58 | 45.58 | 1.29% | 428,205 |
| Sep 13, 2024 | 45.09 | 45.17 | 44.79 | 45.00 | 45.00 | 0.54% | 451,362 |
| Sep 12, 2024 | 44.81 | 45.07 | 44.51 | 44.76 | 44.76 | -0.25% | 404,946 |
| Sep 11, 2024 | 43.92 | 44.99 | 43.89 | 44.87 | 44.87 | 1.84% | 626,121 |
| Sep 10, 2024 | 44.05 | 44.12 | 43.48 | 44.06 | 44.06 | 0.11% | 434,750 |
| Sep 9, 2024 | 44.08 | 44.43 | 43.86 | 44.01 | 44.01 | -0.02% | 479,802 |
| Sep 6, 2024 | 44.05 | 44.50 | 43.63 | 44.02 | 44.02 | -0.11% | 421,589 |
| Sep 5, 2024 | 44.97 | 44.99 | 44.04 | 44.07 | 44.07 | -1.56% | 447,877 |
| Sep 4, 2024 | 44.34 | 44.88 | 44.00 | 44.77 | 44.77 | 0.72% | 643,865 |
| Sep 3, 2024 | 45.41 | 45.71 | 44.35 | 44.45 | 44.45 | -2.59% | 765,439 |
| Aug 30, 2024 | 45.10 | 45.65 | 44.98 | 45.63 | 45.63 | 1.24% | 701,342 |
| Aug 29, 2024 | 44.80 | 45.32 | 44.76 | 45.07 | 45.07 | 0.92% | 497,089 |
| Aug 28, 2024 | 44.71 | 45.18 | 44.59 | 44.66 | 44.66 | -0.49% | 777,513 |
| Aug 27, 2024 | 43.72 | 44.90 | 43.59 | 44.88 | 44.88 | 2.65% | 697,400 |
| Aug 26, 2024 | 42.60 | 43.92 | 42.60 | 43.72 | 43.72 | 2.80% | 612,173 |
| Aug 23, 2024 | 42.17 | 42.90 | 42.12 | 42.53 | 42.53 | 1.29% | 851,632 |
| Aug 22, 2024 | 42.03 | 42.50 | 41.87 | 41.99 | 41.99 | -1.46% | 517,595 |
| Aug 21, 2024 | 42.91 | 43.00 | 42.55 | 42.61 | 42.40 | - | 4,193,356 |
| Aug 20, 2024 | 42.62 | 42.88 | 42.43 | 42.61 | 42.40 | 0.24% | 652,976 |
| Aug 19, 2024 | 42.24 | 42.64 | 42.19 | 42.51 | 42.30 | 0.76% | 633,992 |
| Aug 16, 2024 | 42.00 | 42.29 | 41.75 | 42.19 | 41.99 | 0.60% | 663,304 |
| Aug 15, 2024 | 42.12 | 42.36 | 41.79 | 41.94 | 41.74 | 0.82% | 648,634 |
| Aug 14, 2024 | 41.99 | 42.11 | 41.47 | 41.60 | 41.40 | -0.64% | 512,678 |
| Aug 13, 2024 | 41.58 | 42.04 | 41.45 | 41.87 | 41.67 | 0.99% | 686,606 |
| Aug 12, 2024 | 41.67 | 42.09 | 41.32 | 41.46 | 41.26 | -0.58% | 428,025 |
| Aug 9, 2024 | 41.48 | 41.81 | 41.34 | 41.70 | 41.50 | 0.77% | 529,095 |
| Aug 8, 2024 | 40.36 | 41.59 | 40.31 | 41.38 | 41.18 | 3.50% | 767,128 |
| Aug 7, 2024 | 40.49 | 40.88 | 39.96 | 39.98 | 39.79 | -0.40% | 578,499 |
| Aug 6, 2024 | 40.62 | 40.73 | 40.06 | 40.14 | 39.95 | -1.18% | 612,656 |
| Aug 5, 2024 | 40.27 | 41.16 | 39.89 | 40.62 | 40.42 | -1.74% | 884,713 |
| Aug 2, 2024 | 41.09 | 41.79 | 40.37 | 41.34 | 41.14 | 0.12% | 974,579 |
| Aug 1, 2024 | 40.74 | 42.00 | 40.05 | 41.29 | 41.09 | 1.52% | 965,047 |
| Jul 31, 2024 | 40.62 | 41.23 | 40.49 | 40.67 | 40.47 | 0.79% | 600,100 |
| Jul 30, 2024 | 40.00 | 40.59 | 40.00 | 40.35 | 40.15 | 0.88% | 551,275 |
| Jul 29, 2024 | 40.00 | 40.08 | 39.75 | 40.00 | 39.81 | 0.18% | 415,939 |
| Jul 26, 2024 | 39.32 | 40.24 | 39.32 | 39.93 | 39.74 | 2.31% | 490,971 |
| Jul 25, 2024 | 38.84 | 39.54 | 38.67 | 39.03 | 38.84 | 0.31% | 577,332 |
| Jul 24, 2024 | 39.02 | 39.64 | 38.86 | 38.91 | 38.72 | -0.74% | 526,477 |
| Jul 23, 2024 | 39.38 | 39.68 | 39.14 | 39.20 | 39.01 | -0.46% | 624,112 |
| Jul 22, 2024 | 39.54 | 39.72 | 39.32 | 39.38 | 39.19 | -0.03% | 529,830 |
| Jul 19, 2024 | 39.04 | 39.72 | 39.04 | 39.39 | 39.20 | 0.33% | 303,025 |
| Jul 18, 2024 | 39.56 | 40.05 | 38.98 | 39.26 | 39.07 | -0.71% | 408,866 |
| Jul 17, 2024 | 39.60 | 39.80 | 39.22 | 39.54 | 39.35 | -0.25% | 444,341 |
| Jul 16, 2024 | 39.21 | 40.12 | 39.21 | 39.64 | 39.45 | 0.99% | 529,121 |
| Jul 15, 2024 | 39.57 | 39.81 | 39.21 | 39.25 | 39.06 | -0.78% | 337,984 |
| Jul 12, 2024 | 39.50 | 40.02 | 39.46 | 39.56 | 39.37 | 0.51% | 393,814 |
| Jul 11, 2024 | 39.24 | 39.45 | 39.08 | 39.36 | 39.17 | 0.79% | 459,562 |
| Jul 10, 2024 | 38.45 | 39.12 | 38.45 | 39.05 | 38.86 | 1.77% | 405,347 |
| Jul 9, 2024 | 38.65 | 39.12 | 38.36 | 38.37 | 38.18 | -0.72% | 381,016 |
| Jul 8, 2024 | 38.46 | 38.93 | 38.46 | 38.65 | 38.46 | 0.89% | 310,147 |
| Jul 5, 2024 | 38.78 | 38.92 | 38.25 | 38.31 | 38.12 | -0.60% | 319,837 |
| Jul 3, 2024 | 38.16 | 38.69 | 38.03 | 38.54 | 38.35 | 1.21% | 401,701 |
| Jul 2, 2024 | 37.59 | 38.11 | 37.48 | 38.08 | 37.90 | 0.98% | 566,797 |
| Jul 1, 2024 | 38.16 | 38.16 | 37.61 | 37.71 | 37.53 | -0.55% | 420,197 |
| Jun 28, 2024 | 37.80 | 38.09 | 37.59 | 37.92 | 37.74 | 0.03% | 632,604 |
| Jun 27, 2024 | 37.64 | 37.95 | 37.50 | 37.91 | 37.73 | 0.74% | 504,977 |
| Jun 26, 2024 | 37.66 | 37.98 | 36.91 | 37.63 | 37.45 | -0.53% | 468,493 |
| Jun 25, 2024 | 38.33 | 38.33 | 37.74 | 37.83 | 37.65 | -1.05% | 482,874 |
| Jun 24, 2024 | 37.76 | 38.56 | 37.76 | 38.23 | 38.04 | 1.16% | 527,755 |
| Jun 21, 2024 | 38.08 | 38.17 | 37.69 | 37.79 | 37.61 | -0.34% | 582,510 |
| Jun 20, 2024 | 37.86 | 38.22 | 37.65 | 37.92 | 37.74 | 0.05% | 504,108 |
| Jun 18, 2024 | 37.95 | 38.07 | 37.68 | 37.90 | 37.72 | 0.03% | 469,453 |
| Jun 17, 2024 | 37.40 | 38.07 | 37.39 | 37.89 | 37.71 | 0.88% | 456,438 |
| Jun 14, 2024 | 37.45 | 37.75 | 37.26 | 37.56 | 37.38 | -0.42% | 390,559 |
| Jun 13, 2024 | 38.01 | 38.06 | 37.61 | 37.72 | 37.54 | -1.00% | 375,333 |
| Jun 12, 2024 | 38.60 | 39.01 | 38.02 | 38.10 | 37.92 | -0.03% | 500,646 |
| Jun 11, 2024 | 38.00 | 38.62 | 37.89 | 38.11 | 37.93 | -0.10% | 550,907 |
| Jun 10, 2024 | 38.22 | 39.07 | 38.14 | 38.15 | 37.97 | -0.52% | 781,803 |
| Jun 7, 2024 | 37.99 | 38.72 | 37.92 | 38.35 | 38.16 | 0.39% | 541,430 |
| Jun 6, 2024 | 37.97 | 38.65 | 37.88 | 38.20 | 38.01 | 0.47% | 754,739 |
| Jun 5, 2024 | 37.23 | 38.30 | 37.23 | 38.02 | 37.84 | 2.40% | 658,072 |
| Jun 4, 2024 | 37.51 | 37.78 | 37.10 | 37.13 | 36.95 | -1.43% | 436,414 |
| Jun 3, 2024 | 38.30 | 38.30 | 37.57 | 37.67 | 37.49 | -1.57% | 687,308 |
| May 31, 2024 | 37.50 | 38.30 | 37.11 | 38.27 | 38.08 | 2.55% | 834,447 |
| May 30, 2024 | 36.31 | 37.42 | 36.20 | 37.32 | 37.14 | 3.32% | 1,411,440 |
| May 29, 2024 | 36.89 | 37.05 | 35.56 | 36.12 | 35.95 | -2.88% | 986,761 |
| May 28, 2024 | 37.67 | 37.93 | 37.17 | 37.19 | 37.01 | -1.14% | 949,636 |
| May 24, 2024 | 35.66 | 37.69 | 35.51 | 37.62 | 37.44 | 5.82% | 2,313,784 |
| May 23, 2024 | 35.64 | 36.15 | 35.43 | 35.55 | 35.38 | -0.25% | 447,364 |
| May 22, 2024 | 35.64 | 35.94 | 35.39 | 35.64 | 35.47 | -0.92% | 4,935,475 |
| May 21, 2024 | 35.77 | 36.02 | 35.47 | 35.97 | 35.59 | 0.47% | 425,841 |
| May 20, 2024 | 35.34 | 35.85 | 35.33 | 35.80 | 35.42 | 1.19% | 860,953 |
| May 17, 2024 | 35.68 | 35.72 | 34.62 | 35.38 | 35.01 | -0.53% | 1,679,293 |
| May 16, 2024 | 35.02 | 35.81 | 35.02 | 35.57 | 35.20 | 1.25% | 847,782 |
| May 15, 2024 | 34.66 | 35.34 | 34.50 | 35.13 | 34.76 | 1.65% | 677,601 |
| May 14, 2024 | 34.20 | 34.64 | 34.20 | 34.56 | 34.20 | 1.65% | 658,160 |
| May 13, 2024 | 33.72 | 34.16 | 33.66 | 34.00 | 33.64 | 1.22% | 738,446 |
| May 10, 2024 | 32.57 | 33.68 | 32.57 | 33.59 | 33.24 | 2.91% | 853,513 |
| May 9, 2024 | 33.15 | 33.17 | 32.34 | 32.64 | 32.30 | -1.75% | 400,086 |
| May 8, 2024 | 32.34 | 33.25 | 32.32 | 33.22 | 32.87 | 1.78% | 926,822 |
| May 7, 2024 | 33.06 | 33.21 | 32.42 | 32.64 | 32.30 | -1.33% | 410,975 |
| May 6, 2024 | 33.19 | 33.39 | 32.97 | 33.08 | 32.73 | -0.06% | 490,501 |
| May 3, 2024 | 33.82 | 34.40 | 33.10 | 33.10 | 32.75 | -1.28% | 434,778 |
| May 2, 2024 | 35.69 | 36.32 | 32.23 | 33.53 | 33.18 | -3.06% | 1,644,155 |
| May 1, 2024 | 34.64 | 35.16 | 34.37 | 34.59 | 34.23 | -0.20% | 728,272 |
| Apr 30, 2024 | 35.15 | 35.15 | 34.57 | 34.66 | 34.29 | -2.17% | 464,164 |
| Apr 29, 2024 | 35.46 | 35.57 | 35.17 | 35.43 | 35.06 | 0.37% | 346,894 |
| Apr 26, 2024 | 35.10 | 35.58 | 35.10 | 35.30 | 34.93 | 0.66% | 199,185 |
| Apr 25, 2024 | 35.22 | 35.28 | 34.84 | 35.07 | 34.70 | -1.60% | 540,622 |
| Apr 24, 2024 | 35.69 | 36.13 | 35.47 | 35.64 | 35.26 | -0.22% | 245,193 |