Gildan Activewear Inc. (GIL)
NYSE: GIL
· Real-Time Price · USD
57.66
0.97 (1.71%)
At close: Sep 26, 2025, 3:59 PM
57.58
-0.13%
After-hours: Sep 26, 2025, 06:18 PM EDT
GIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.00 | 57.68 | 56.30 | 57.67 | 57.67 | 1.73% | 684,103 |
| Sep 25, 2025 | 56.75 | 56.83 | 55.91 | 56.69 | 56.69 | -0.25% | 945,146 |
| Sep 24, 2025 | 57.24 | 57.48 | 56.46 | 56.83 | 56.83 | -0.94% | 1,161,710 |
| Sep 23, 2025 | 56.46 | 57.80 | 56.35 | 57.37 | 57.37 | 1.86% | 1,361,027 |
| Sep 22, 2025 | 55.89 | 56.86 | 55.57 | 56.32 | 56.32 | 0.25% | 1,059,017 |
| Sep 19, 2025 | 54.78 | 56.25 | 54.25 | 56.18 | 56.18 | 3.23% | 1,857,533 |
| Sep 18, 2025 | 54.52 | 54.77 | 53.95 | 54.42 | 54.42 | 0.29% | 778,224 |
| Sep 17, 2025 | 54.96 | 55.40 | 53.99 | 54.26 | 54.26 | -0.68% | 883,114 |
| Sep 16, 2025 | 54.79 | 55.20 | 54.25 | 54.63 | 54.63 | -0.51% | 532,541 |
| Sep 15, 2025 | 53.87 | 54.95 | 53.87 | 54.91 | 54.91 | 1.87% | 1,050,213 |
| Sep 12, 2025 | 55.04 | 55.14 | 53.80 | 53.90 | 53.90 | -2.41% | 588,007 |
| Sep 11, 2025 | 54.40 | 55.25 | 54.40 | 55.23 | 55.23 | 1.84% | 986,800 |
| Sep 10, 2025 | 54.82 | 54.90 | 53.77 | 54.23 | 54.23 | -1.26% | 815,300 |
| Sep 9, 2025 | 55.57 | 55.82 | 54.39 | 54.92 | 54.92 | -1.52% | 969,700 |
| Sep 8, 2025 | 55.61 | 55.84 | 54.60 | 55.77 | 55.77 | 0.49% | 820,900 |
| Sep 5, 2025 | 55.24 | 55.60 | 54.77 | 55.50 | 55.50 | 0.78% | 1,306,749 |
| 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 |