Gildan Activewear Inc. (GIL)
44.94
0.13 (0.29%)
At close: Mar 28, 2025, 3:59 PM
46.58
3.64%
After-hours: Mar 28, 2025, 05:36 PM EDT
GIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.39 | 45.16 | 44.39 | 44.96 | 0.15 | 0.33% | 496,840 |
| Mar 27, 2025 | 44.32 | 44.82 | 43.59 | 44.81 | 0.62 | 1.40% | 913,738 |
| Mar 26, 2025 | 45.22 | 45.23 | 43.87 | 44.19 | -0.95 | -2.10% | 1,128,900 |
| Mar 25, 2025 | 45.56 | 45.70 | 44.70 | 45.14 | -0.41 | -0.90% | 529,332 |
| Mar 24, 2025 | 45.60 | 46.03 | 45.32 | 45.55 | 0.38 | 0.84% | 435,100 |
| Mar 21, 2025 | 45.59 | 45.61 | 44.87 | 45.17 | -0.84 | -1.83% | 585,949 |
| Mar 20, 2025 | 46.73 | 46.82 | 45.98 | 46.01 | -0.78 | -1.67% | 281,400 |
| Mar 19, 2025 | 46.10 | 46.85 | 46.10 | 46.79 | 0.41 | 0.88% | 451,622 |
| Mar 18, 2025 | 46.86 | 46.98 | 46.17 | 46.38 | -0.44 | -0.94% | 456,922 |
| Mar 17, 2025 | 46.60 | 47.30 | 46.47 | 46.82 | 0.29 | 0.62% | 411,200 |
| Mar 14, 2025 | 46.34 | 46.60 | 45.90 | 46.53 | 0.57 | 1.24% | 379,100 |
| Mar 13, 2025 | 48.20 | 48.35 | 45.85 | 45.96 | -2.39 | -4.94% | 438,200 |
| Mar 12, 2025 | 47.81 | 48.38 | 47.29 | 48.35 | 0.37 | 0.77% | 996,200 |
| Mar 11, 2025 | 49.01 | 49.04 | 47.11 | 47.98 | -1.26 | -2.56% | 700,442 |
| Mar 10, 2025 | 48.97 | 50.10 | 48.50 | 49.24 | -0.27 | -0.55% | 3,623,400 |
| Mar 7, 2025 | 49.98 | 50.07 | 48.77 | 49.51 | -0.77 | -1.53% | 398,041 |
| Mar 6, 2025 | 50.37 | 51.12 | 50.06 | 50.28 | -0.76 | -1.49% | 465,500 |
| Mar 5, 2025 | 51.13 | 51.48 | 50.65 | 51.04 | 0.13 | 0.26% | 449,200 |
| Mar 4, 2025 | 52.31 | 52.62 | 50.89 | 50.91 | -2.01 | -3.80% | 750,720 |
| Mar 3, 2025 | 54.24 | 54.60 | 52.47 | 52.92 | -1.11 | -2.05% | 482,306 |
| Feb 28, 2025 | 53.80 | 54.06 | 53.39 | 54.03 | 0.25 | 0.46% | 611,504 |
| Feb 27, 2025 | 54.78 | 54.78 | 53.78 | 53.78 | -0.90 | -1.65% | 450,100 |
| Feb 26, 2025 | 54.39 | 55.13 | 54.03 | 54.68 | 0.21 | 0.39% | 392,500 |
| Feb 25, 2025 | 54.07 | 54.64 | 53.80 | 54.47 | 0.35 | 0.65% | 515,621 |
| Feb 24, 2025 | 54.39 | 54.99 | 54.06 | 54.12 | -0.05 | -0.09% | 451,736 |
| Feb 21, 2025 | 55.06 | 55.39 | 54.07 | 54.17 | -0.92 | -1.67% | 541,067 |
| Feb 20, 2025 | 53.71 | 55.12 | 53.57 | 55.09 | 1.19 | 2.21% | 747,200 |
| Feb 19, 2025 | 51.22 | 54.12 | 51.06 | 53.90 | 1.92 | 3.69% | 1,248,519 |
| Feb 18, 2025 | 50.90 | 51.98 | 50.85 | 51.98 | 1.03 | 2.02% | 883,000 |
| Feb 14, 2025 | 51.03 | 51.12 | 50.66 | 50.95 | -0.11 | -0.22% | 445,200 |
| Feb 13, 2025 | 50.53 | 51.07 | 50.53 | 51.06 | 0.56 | 1.11% | 283,248 |
| Feb 12, 2025 | 50.25 | 50.59 | 50.19 | 50.50 | -0.28 | -0.55% | 405,205 |
| Feb 11, 2025 | 50.51 | 50.89 | 50.39 | 50.78 | 0.09 | 0.18% | 467,348 |
| Feb 10, 2025 | 51.24 | 51.41 | 50.62 | 50.69 | -0.49 | -0.96% | 675,200 |
| Feb 7, 2025 | 51.95 | 52.15 | 51.15 | 51.18 | -0.75 | -1.44% | 570,739 |
| Feb 6, 2025 | 52.77 | 53.29 | 51.86 | 51.93 | -0.56 | -1.07% | 561,500 |
| Feb 5, 2025 | 52.03 | 52.56 | 51.72 | 52.49 | 0.94 | 1.82% | 618,731 |
| Feb 4, 2025 | 51.39 | 52.00 | 51.32 | 51.55 | 0.46 | 0.90% | 357,000 |
| Feb 3, 2025 | 50.44 | 51.38 | 50.07 | 51.09 | -0.52 | -1.01% | 621,527 |
| Jan 31, 2025 | 52.19 | 52.46 | 51.55 | 51.61 | -0.80 | -1.53% | 466,500 |
| Jan 30, 2025 | 51.96 | 52.87 | 51.86 | 52.41 | 0.75 | 1.45% | 336,200 |
| Jan 29, 2025 | 51.86 | 52.20 | 51.50 | 51.66 | -0.14 | -0.27% | 379,000 |
| Jan 28, 2025 | 50.98 | 52.18 | 50.98 | 51.80 | 0.66 | 1.29% | 482,200 |
| Jan 27, 2025 | 51.00 | 51.25 | 50.78 | 51.14 | -0.02 | -0.04% | 347,035 |
| Jan 24, 2025 | 50.96 | 51.26 | 50.80 | 51.16 | 0.13 | 0.25% | 361,200 |
| Jan 23, 2025 | 50.54 | 51.18 | 50.22 | 51.03 | 0.16 | 0.31% | 346,265 |
| Jan 22, 2025 | 50.55 | 51.08 | 50.52 | 50.87 | -0.15 | -0.29% | 261,847 |
| Jan 21, 2025 | 50.25 | 51.15 | 50.22 | 51.02 | 1.27 | 2.55% | 455,600 |
| Jan 17, 2025 | 49.59 | 49.81 | 49.38 | 49.75 | 0.26 | 0.53% | 364,537 |
| Jan 16, 2025 | 49.59 | 49.67 | 49.25 | 49.49 | -0.08 | -0.16% | 388,800 |