Gildan Activewear Inc. (GIL)
NYSE: GIL
· Real-Time Price · USD
55.50
0.43 (0.78%)
At close: Sep 05, 2025, 3:59 PM
55.63
0.23%
After-hours: Sep 05, 2025, 05:29 PM EDT
GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.24 | 55.60 | 54.77 | 55.50 | 55.50 | 0.78% | 1,248,632 |
| Sep 4, 2025 | 53.20 | 55.11 | 53.08 | 55.07 | 55.07 | 3.85% | 684,000 |
| Sep 3, 2025 | 52.46 | 53.46 | 52.46 | 53.03 | 53.03 | 1.16% | 611,807 |
| Sep 2, 2025 | 53.82 | 53.85 | 52.41 | 52.42 | 52.42 | -3.99% | 1,421,202 |
| Aug 29, 2025 | 54.93 | 55.07 | 54.47 | 54.60 | 54.60 | -0.58% | 622,143 |
| Aug 28, 2025 | 55.54 | 55.88 | 54.69 | 54.92 | 54.92 | -0.83% | 739,139 |
| Aug 27, 2025 | 54.72 | 55.40 | 54.64 | 55.38 | 55.38 | 1.00% | 1,115,326 |
| Aug 26, 2025 | 54.70 | 55.18 | 54.46 | 54.83 | 54.83 | 0.29% | 552,219 |
| Aug 25, 2025 | 55.69 | 55.73 | 54.65 | 54.67 | 54.67 | -1.85% | 823,800 |
| Aug 22, 2025 | 54.32 | 55.99 | 54.11 | 55.70 | 55.70 | 2.75% | 1,124,400 |
| Aug 21, 2025 | 54.22 | 54.58 | 53.69 | 54.21 | 54.21 | -0.71% | 1,465,315 |
| Aug 20, 2025 | 56.50 | 56.53 | 54.50 | 54.60 | 54.37 | -3.52% | 7,998,700 |
| Aug 19, 2025 | 56.58 | 57.05 | 56.21 | 56.59 | 56.36 | 0.16% | 1,436,512 |
| Aug 18, 2025 | 56.03 | 57.38 | 56.03 | 56.50 | 56.27 | 0.23% | 1,562,536 |
| Aug 15, 2025 | 56.83 | 56.99 | 56.04 | 56.37 | 56.14 | 0.23% | 2,016,819 |
| Aug 14, 2025 | 55.28 | 57.76 | 54.68 | 56.24 | 56.01 | 2.38% | 3,935,818 |
| Aug 13, 2025 | 52.13 | 55.97 | 51.79 | 54.93 | 54.70 | 11.83% | 4,668,703 |
| Aug 12, 2025 | 47.47 | 49.21 | 46.00 | 49.12 | 48.92 | -3.57% | 2,705,744 |
| Aug 11, 2025 | 51.48 | 51.70 | 50.53 | 50.94 | 50.73 | -1.24% | 648,734 |
| Aug 8, 2025 | 52.32 | 52.51 | 51.46 | 51.58 | 51.37 | -1.40% | 381,500 |