Gildan Activewear Inc. (GIL)
NYSE: GIL
· Real-Time Price · USD
56.28
1.35 (2.46%)
At close: Aug 14, 2025, 3:59 PM
56.22
-0.11%
After-hours: Aug 14, 2025, 06:27 PM EDT
GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.28 | 57.76 | 54.68 | 56.24 | 56.24 | 2.38% | 3,864,606 |
| Aug 13, 2025 | 52.13 | 55.97 | 51.79 | 54.93 | 54.93 | 11.83% | 4,668,703 |
| Aug 12, 2025 | 47.47 | 49.21 | 46.00 | 49.12 | 49.12 | -3.57% | 2,705,744 |
| Aug 11, 2025 | 51.48 | 51.70 | 50.53 | 50.94 | 50.94 | -1.24% | 648,734 |
| Aug 8, 2025 | 52.32 | 52.51 | 51.46 | 51.58 | 51.58 | -1.40% | 381,500 |
| Aug 7, 2025 | 53.22 | 53.22 | 51.72 | 52.31 | 52.31 | -1.04% | 483,144 |
| Aug 6, 2025 | 52.54 | 53.15 | 52.54 | 52.86 | 52.86 | 0.55% | 578,500 |
| Aug 5, 2025 | 52.48 | 53.16 | 52.28 | 52.57 | 52.57 | 0.94% | 591,535 |
| Aug 4, 2025 | 51.77 | 52.26 | 51.13 | 52.08 | 52.08 | 1.78% | 480,100 |
| Aug 1, 2025 | 49.51 | 51.71 | 49.41 | 51.17 | 51.17 | 1.31% | 781,511 |
| Jul 31, 2025 | 50.99 | 51.38 | 49.20 | 50.51 | 50.51 | -2.17% | 1,479,716 |
| Jul 30, 2025 | 52.01 | 52.25 | 51.36 | 51.63 | 51.63 | -0.52% | 472,200 |
| Jul 29, 2025 | 52.76 | 52.90 | 51.20 | 51.90 | 51.90 | -1.24% | 619,900 |
| Jul 28, 2025 | 52.37 | 52.86 | 52.22 | 52.55 | 52.55 | 0.57% | 476,500 |
| Jul 25, 2025 | 52.23 | 52.35 | 51.74 | 52.25 | 52.25 | 0.19% | 307,400 |
| Jul 24, 2025 | 53.03 | 53.28 | 52.13 | 52.15 | 52.15 | -1.84% | 479,500 |
| Jul 23, 2025 | 52.44 | 53.29 | 52.13 | 53.13 | 53.13 | 2.25% | 484,323 |
| Jul 22, 2025 | 51.61 | 52.13 | 51.37 | 51.96 | 51.96 | 0.68% | 470,718 |
| Jul 21, 2025 | 52.50 | 52.50 | 51.58 | 51.61 | 51.61 | -1.51% | 409,600 |
| Jul 18, 2025 | 53.26 | 53.26 | 52.17 | 52.40 | 52.40 | -1.43% | 415,800 |