Gildan Activewear (GIL)
60.98
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 6:19 AM EDT
Historical Prices For Gildan Activewear (GIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 61.84 | 60.62 | 60.98 | 936,257 | 60.98 |
| 5/28/2026 | 60.14 | 61.61 | 59.87 | 61.14 | 785,429 | 61.14 |
| 5/27/2026 | 60.46 | 61.48 | 60.42 | 60.73 | 832,698 | 60.73 |
| 5/26/2026 | 58.92 | 60.51 | 58.92 | 59.87 | 687,276 | 59.87 |
| 5/22/2026 | 58.50 | 58.79 | 57.97 | 58.18 | 997,294 | 58.18 |
| 5/21/2026 | 56.39 | 58.57 | 55.97 | 58.15 | 1,250,854 | 58.15 |
| 5/20/2026 | 54.62 | 57.38 | 53.98 | 57.15 | 900,771 | 57.15 |
| 5/19/2026 | 56.02 | 56.02 | 54.56 | 54.70 | 1,334,311 | 54.45 |
| 5/18/2026 | 56.90 | 58.02 | 56.24 | 56.37 | 773,428 | 56.11 |
| 5/15/2026 | 56.58 | 57.36 | 56.34 | 56.49 | 950,080 | 56.23 |
| 5/14/2026 | 57.50 | 57.81 | 56.70 | 57.11 | 782,343 | 56.85 |
| 5/13/2026 | 57.00 | 57.34 | 56.16 | 56.69 | 863,476 | 56.43 |
| 5/12/2026 | 58.07 | 58.14 | 56.24 | 57.13 | 838,798 | 56.87 |
| 5/11/2026 | 59.18 | 59.61 | 57.57 | 57.68 | 819,166 | 57.42 |
| 5/08/2026 | 59.92 | 60.04 | 59.08 | 59.26 | 562,629 | 58.99 |
| 5/07/2026 | 60.92 | 61.30 | 59.32 | 59.40 | 699,564 | 59.13 |
| 5/06/2026 | 61.26 | 62.06 | 60.76 | 61.30 | 922,201 | 61.02 |
| 5/05/2026 | 58.60 | 60.06 | 58.50 | 59.72 | 1,619,547 | 59.45 |
| 5/04/2026 | 60.85 | 61.73 | 57.94 | 58.01 | 1,241,492 | 57.75 |
| 5/01/2026 | 61.61 | 63.33 | 60.97 | 61.51 | 1,574,924 | 61.23 |
| 4/30/2026 | 57.50 | 62.93 | 57.50 | 61.99 | 2,270,399 | 61.71 |
| 4/29/2026 | 57.56 | 57.58 | 55.76 | 56.26 | 1,675,932 | 56.00 |
| 4/28/2026 | 57.40 | 58.23 | 57.00 | 57.91 | 935,329 | 57.65 |
| 4/27/2026 | 58.67 | 58.98 | 57.41 | 57.86 | 841,467 | 57.60 |
| 4/24/2026 | 59.70 | 59.88 | 58.35 | 58.57 | 953,807 | 58.30 |
| 4/23/2026 | 60.60 | 61.23 | 59.31 | 59.84 | 915,612 | 59.57 |
| 4/22/2026 | 60.86 | 61.57 | 60.50 | 60.74 | 1,416,421 | 60.46 |
| 4/21/2026 | 59.75 | 60.71 | 59.47 | 60.51 | 1,823,262 | 60.23 |
| 4/20/2026 | 59.60 | 59.94 | 58.97 | 59.69 | 1,074,864 | 59.42 |
| 4/17/2026 | 58.16 | 60.32 | 58.16 | 59.88 | 826,811 | 59.61 |
| 4/16/2026 | 57.27 | 57.62 | 56.86 | 56.99 | 924,763 | 56.73 |
| 4/15/2026 | 58.15 | 58.46 | 56.40 | 57.27 | 1,135,184 | 57.01 |
| 4/14/2026 | 59.15 | 59.80 | 58.20 | 58.35 | 461,907 | 58.08 |
| 4/13/2026 | 57.30 | 59.14 | 56.89 | 59.01 | 1,715,891 | 58.74 |
| 4/10/2026 | 57.60 | 58.08 | 57.27 | 57.84 | 1,059,697 | 57.58 |
| 4/09/2026 | 57.05 | 57.77 | 56.71 | 57.39 | 1,106,266 | 57.13 |
| 4/08/2026 | 57.08 | 58.13 | 56.43 | 57.57 | 1,155,265 | 57.31 |
| 4/07/2026 | 54.42 | 54.52 | 53.48 | 54.10 | 582,652 | 53.85 |
| 4/06/2026 | 54.31 | 55.13 | 54.23 | 54.97 | 696,011 | 54.72 |
| 4/02/2026 | 54.84 | 55.35 | 53.81 | 54.45 | 860,040 | 54.20 |
| 4/01/2026 | 56.38 | 57.83 | 55.98 | 55.99 | 1,229,859 | 55.74 |
| 3/31/2026 | 54.75 | 56.41 | 54.44 | 55.65 | 2,006,295 | 55.40 |
| 3/30/2026 | 54.91 | 54.98 | 53.47 | 53.69 | 844,512 | 53.45 |
| 3/27/2026 | 55.25 | 55.41 | 54.21 | 54.43 | 1,686,681 | 54.18 |
| 3/26/2026 | 57.19 | 57.56 | 55.37 | 55.53 | 1,084,199 | 55.28 |
| 3/25/2026 | 58.20 | 58.80 | 57.53 | 57.91 | 1,273,994 | 57.65 |
| 3/24/2026 | 56.55 | 57.67 | 56.36 | 57.26 | 1,038,713 | 57.00 |
| 3/23/2026 | 57.05 | 58.77 | 56.96 | 57.12 | 1,121,198 | 56.86 |
| 3/20/2026 | 56.41 | 56.63 | 55.37 | 55.99 | 1,233,296 | 55.74 |
| 3/19/2026 | 57.91 | 57.91 | 56.12 | 56.50 | 948,144 | 56.24 |
| 3/18/2026 | 58.46 | 59.24 | 58.29 | 58.46 | 827,178 | 57.95 |
| 3/17/2026 | 59.11 | 59.84 | 58.60 | 58.75 | 1,178,661 | 58.23 |
| 3/16/2026 | 59.29 | 59.75 | 58.16 | 58.65 | 1,202,948 | 58.13 |
| 3/13/2026 | 59.99 | 59.99 | 58.54 | 58.66 | 1,027,856 | 58.14 |
| 3/12/2026 | 60.61 | 61.55 | 59.30 | 59.31 | 1,869,238 | 58.79 |
| 3/11/2026 | 62.15 | 62.26 | 60.63 | 61.73 | 2,179,024 | 61.19 |
| 3/10/2026 | 61.72 | 63.95 | 61.24 | 62.14 | 2,206,726 | 61.59 |
| 3/09/2026 | 61.18 | 61.74 | 59.10 | 61.62 | 2,725,631 | 61.08 |
| 3/06/2026 | 64.52 | 64.72 | 62.43 | 62.43 | 3,009,517 | 61.88 |
| 3/05/2026 | 66.56 | 66.83 | 64.71 | 65.79 | 2,453,930 | 65.21 |
| 3/04/2026 | 67.39 | 67.73 | 66.38 | 67.16 | 2,205,238 | 66.57 |
| 3/03/2026 | 65.72 | 67.62 | 65.41 | 66.83 | 2,106,426 | 66.24 |
| 3/02/2026 | 66.24 | 67.55 | 66.01 | 67.19 | 2,538,341 | 66.60 |