Gildan Activewear Inc. (GIL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.30

+0.23

(+0.66%)

At close: 04:00PM EDT

34.71

-0.59

(-1.67%)

After hours:

06:15PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	35.10	35.58	35.10	35.30	35.30	188,800
Apr 25, 2024	35.22	35.28	34.84	35.07	35.07	540,600
Apr 24, 2024	35.69	36.13	35.47	35.64	35.64	245,200
Apr 23, 2024	35.02	35.91	34.88	35.72	35.72	651,100
Apr 22, 2024	35.20	35.36	34.63	34.89	34.89	475,100
Apr 19, 2024	35.11	35.56	35.09	35.20	35.20	786,600
Apr 18, 2024	35.48	35.59	34.76	35.12	35.12	678,800
Apr 17, 2024	36.34	36.34	35.08	35.21	35.21	547,100
Apr 16, 2024	35.30	36.25	35.06	35.97	35.97	1,504,600
Apr 15, 2024	35.86	36.04	35.09	35.33	35.33	590,200
Apr 12, 2024	35.94	36.12	35.26	35.59	35.59	802,700
Apr 11, 2024	36.77	36.87	36.03	36.22	36.22	745,100
Apr 10, 2024	36.35	36.92	36.22	36.69	36.69	436,900
Apr 09, 2024	36.84	37.55	36.62	37.00	37.00	2,004,000
Apr 08, 2024	36.27	36.83	35.94	36.45	36.45	678,700
Apr 05, 2024	36.02	36.56	36.00	36.18	36.18	419,500
Apr 04, 2024	37.20	37.49	36.02	36.03	36.03	822,100
Apr 03, 2024	36.62	37.60	36.36	36.79	36.79	1,260,000
Apr 02, 2024	37.00	37.12	36.41	36.56	36.56	517,100
Apr 01, 2024	37.15	37.42	36.86	37.10	37.10	416,100
Mar 28, 2024	36.61	37.27	36.61	37.13	37.13	450,500
Mar 27, 2024	36.84	36.91	36.40	36.61	36.61	420,100
Mar 26, 2024	37.30	37.33	36.64	36.66	36.66	938,900
Mar 25, 2024	37.43	38.00	37.36	37.39	37.39	485,500
Mar 22, 2024	37.55	37.59	36.61	37.43	37.43	874,800
Mar 21, 2024	37.82	38.11	37.47	37.56	37.56	1,627,000
Mar 20, 2024	38.34	38.87	37.50	37.85	37.85	3,816,300
Mar 19, 2024	33.71	37.54	33.60	37.22	37.22	3,294,000
Mar 18, 2024	34.18	34.23	33.46	33.80	33.80	338,800
Mar 15, 2024	34.40	34.74	34.14	34.17	34.17	441,800
Mar 14, 2024	35.01	35.28	34.21	34.46	34.46	418,500
Mar 13, 2024	33.90	35.16	33.87	35.12	35.12	740,900
Mar 12, 2024	33.63	34.00	33.47	33.90	33.90	510,600
Mar 12, 2024	0.205 Dividend
Mar 11, 2024	33.94	34.03	33.41	33.88	33.67	3,912,700
Mar 08, 2024	34.41	34.59	33.93	34.07	33.86	309,100
Mar 07, 2024	34.48	34.81	34.38	34.40	34.19	348,600
Mar 06, 2024	34.21	34.58	34.11	34.33	34.12	407,600
Mar 05, 2024	34.39	34.75	34.13	34.15	33.94	595,400
Mar 04, 2024	34.46	34.97	34.41	34.51	34.30	417,900
Mar 01, 2024	35.00	35.22	34.50	34.61	34.40	721,900
Feb 29, 2024	35.14	35.14	34.32	34.83	34.62	1,165,400
Feb 28, 2024	34.40	35.02	34.05	34.91	34.70	414,600
Feb 27, 2024	34.99	35.12	34.48	34.72	34.51	567,400
Feb 26, 2024	35.42	35.48	34.87	34.92	34.71	691,500
Feb 23, 2024	35.50	35.80	35.18	35.46	35.25	531,200
Feb 22, 2024	35.36	35.64	34.75	35.52	35.31	550,600
Feb 21, 2024	35.18	36.61	34.83	35.16	34.95	1,259,100
Feb 20, 2024	34.28	34.37	33.78	33.87	33.67	757,100
Feb 16, 2024	34.61	34.81	34.41	34.54	34.33	339,800
Feb 15, 2024	34.72	34.93	34.17	34.72	34.51	525,700
Feb 14, 2024	33.91	34.38	33.85	34.35	34.14	360,000
Feb 13, 2024	33.90	34.02	33.34	33.63	33.43	563,900
Feb 12, 2024	34.24	34.77	34.15	34.64	34.43	815,900
Feb 09, 2024	33.96	34.32	33.77	34.23	34.02	346,600
Feb 08, 2024	34.00	34.22	33.62	33.93	33.72	388,500
Feb 07, 2024	33.55	33.92	33.51	33.86	33.66	645,700
Feb 06, 2024	33.21	33.97	33.21	33.61	33.41	764,100
Feb 05, 2024	33.45	33.61	32.75	33.20	33.00	459,900
Feb 02, 2024	33.72	33.77	33.36	33.69	33.49	327,300
Feb 01, 2024	33.31	34.23	33.31	33.88	33.67	585,200
Jan 31, 2024	33.82	34.14	32.83	33.01	32.81	753,400
Jan 30, 2024	33.32	33.91	33.19	33.90	33.69	629,100
Jan 29, 2024	33.43	33.78	33.27	33.49	33.29	1,252,000
Jan 26, 2024	32.82	33.58	32.73	33.36	33.16	697,100
Jan 25, 2024	32.47	32.63	32.14	32.60	32.40	823,100
Jan 24, 2024	32.50	32.62	32.14	32.15	31.96	1,251,700
Jan 23, 2024	32.42	32.55	32.00	32.23	32.03	549,600
Jan 22, 2024	32.23	32.54	32.13	32.40	32.20	661,900
Jan 19, 2024	32.06	32.17	31.22	32.10	31.91	617,500
Jan 18, 2024	31.72	32.17	31.72	32.11	31.92	560,600
Jan 17, 2024	30.90	31.63	30.84	31.61	31.42	741,200
Jan 16, 2024	31.08	31.33	30.68	31.32	31.13	1,229,500
Jan 12, 2024	31.61	31.73	31.10	31.45	31.26	1,180,200
Jan 11, 2024	31.73	31.79	30.94	31.55	31.36	923,700
Jan 10, 2024	31.51	31.73	31.32	31.46	31.27	652,200
Jan 09, 2024	31.36	31.55	30.94	31.44	31.25	857,800
Jan 08, 2024	31.87	31.94	31.44	31.50	31.31	957,600
Jan 05, 2024	31.67	32.30	31.52	31.81	31.62	1,395,500
Jan 04, 2024	32.40	32.53	32.00	32.14	31.95	1,120,800
Jan 03, 2024	32.11	32.51	31.94	32.41	32.21	851,900
Jan 02, 2024	32.71	32.98	32.36	32.41	32.21	935,500
Dec 29, 2023	33.12	33.41	33.00	33.06	32.86	990,200
Dec 28, 2023	32.81	33.22	32.80	33.16	32.96	815,600
Dec 27, 2023	33.00	33.16	32.84	32.91	32.71	807,000
Dec 26, 2023	32.79	33.27	32.64	32.98	32.78	1,404,800
Dec 22, 2023	33.17	33.19	32.51	32.71	32.51	1,746,800
Dec 21, 2023	33.54	33.56	32.96	33.19	32.99	1,043,400
Dec 20, 2023	34.48	34.56	33.14	33.15	32.95	1,136,900
Dec 19, 2023	33.69	35.12	33.69	34.50	34.29	1,224,700
Dec 18, 2023	34.20	34.80	33.64	33.78	33.58	1,630,800
Dec 15, 2023	33.01	34.52	32.74	34.48	34.27	2,307,000
Dec 14, 2023	34.11	34.19	33.05	33.07	32.87	3,101,800
Dec 13, 2023	33.71	33.94	33.06	33.63	33.43	2,199,100
Dec 12, 2023	33.00	34.09	33.00	33.94	33.73	2,350,300
Dec 11, 2023	35.64	35.73	31.48	32.58	32.38	5,632,500
Dec 08, 2023	37.28	37.33	36.41	36.52	36.30	519,500
Dec 07, 2023	36.75	37.29	36.75	37.21	36.98	532,900
Dec 06, 2023	37.19	37.50	36.84	37.00	36.78	369,000
Dec 05, 2023	37.05	37.65	36.96	37.02	36.80	717,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,901.38+567.94(+0.66%)

Gildan Activewear Inc. (GIL)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,901.38
+567.94(+0.66%)