Gildan Activewear Inc. (GIL) Historical Stock Data
49.83 ↑0.35 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIL is up 0.05% a day on average. There have been 16 days where Gildan Activewear Inc. closed green and 14 days where GIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 49.76 | 49.83 | ↑$0.07 (0.14%) | 49.62 | 50.12 | 376.27K |
| 2024-11-21 | 48.96 | 49.48 | ↑$0.52 (1.06%) | 48.63 | 49.54 | 466.71K |
| 2024-11-20 | 48.92 | 49.01 | ↑$0.09 (0.18%) | 48.60 | 49.32 | 4.46M |
| 2024-11-19 | 48.24 | 48.91 | ↑$0.67 (1.39%) | 48.11 | 48.92 | 608.20K |
| 2024-11-18 | 48.13 | 48.63 | ↑$0.50 (1.04%) | 48.13 | 48.66 | 312.15K |
| 2024-11-15 | 48.08 | 48.29 | ↑$0.21 (0.44%) | 47.92 | 48.41 | 438.59K |
| 2024-11-14 | 48.46 | 48.13 | ↓$0.33 (-0.68%) | 47.55 | 48.67 | 804.14K |
| 2024-11-13 | 48.93 | 48.48 | ↓$0.45 (-0.92%) | 48.32 | 49.64 | 635.90K |
| 2024-11-12 | 48.59 | 48.85 | ↑$0.26 (0.54%) | 47.90 | 48.91 | 607.92K |
| 2024-11-11 | 49.39 | 48.70 | ↓$0.69 (-1.40%) | 48.62 | 49.79 | 0.96M |
| 2024-11-08 | 48.88 | 49.27 | ↑$0.39 (0.80%) | 48.75 | 49.29 | 1.10M |
| 2024-11-07 | 50.03 | 49.20 | ↓$0.83 (-1.66%) | 48.88 | 50.03 | 654.28K |
| 2024-11-06 | 50.58 | 49.47 | ↓$1.11 (-2.19%) | 48.94 | 50.58 | 1.20M |
| 2024-11-05 | 48.87 | 50.23 | ↑$1.36 (2.78%) | 48.87 | 50.37 | 658.10K |
| 2024-11-04 | 49.74 | 49.12 | ↓$0.62 (-1.25%) | 48.87 | 50.12 | 675.64K |
| 2024-11-01 | 49.19 | 49.66 | ↑$0.47 (0.96%) | 49.05 | 49.92 | 531.42K |
| 2024-10-31 | 49.64 | 48.90 | ↓$0.74 (-1.49%) | 48.23 | 49.64 | 760.77K |
| 2024-10-30 | 48.40 | 48.37 | ↓$0.03 (-0.06%) | 48.29 | 48.91 | 468.07K |
| 2024-10-29 | 48.19 | 48.58 | ↑$0.39 (0.81%) | 48.15 | 48.77 | 328.73K |
| 2024-10-28 | 48.22 | 48.34 | ↑$0.12 (0.25%) | 48.15 | 48.96 | 393.23K |
| 2024-10-25 | 48.30 | 48.07 | ↓$0.23 (-0.48%) | 47.96 | 48.51 | 470.26K |
| 2024-10-24 | 46.90 | 47.89 | ↑$0.99 (2.11%) | 46.90 | 47.97 | 544.12K |
| 2024-10-23 | 46.74 | 46.95 | ↑$0.21 (0.45%) | 46.64 | 47.09 | 373.91K |
| 2024-10-22 | 47.03 | 46.82 | ↓$0.21 (-0.45%) | 46.82 | 47.41 | 335.19K |
| 2024-10-21 | 47.34 | 47.22 | ↓$0.12 (-0.25%) | 47.04 | 47.51 | 365.43K |
| 2024-10-18 | 47.66 | 47.54 | ↓$0.12 (-0.25%) | 47.36 | 47.67 | 434.62K |
| 2024-10-17 | 47.65 | 47.41 | ↓$0.24 (-0.50%) | 47.35 | 47.90 | 529.74K |
| 2024-10-16 | 47.81 | 47.61 | ↓$0.20 (-0.42%) | 47.55 | 47.99 | 292.94K |
| 2024-10-15 | 47.34 | 47.53 | ↑$0.19 (0.40%) | 47.30 | 48.01 | 493.67K |
| 2024-10-14 | 47.46 | 47.48 | ↑$0.02 (0.04%) | 47.02 | 47.76 | 419.71K |
Create an account or log in to view more rows.
$GIL I would not be a bear now
$GIL go time
$GIL puts r going to print tomorrow
$GIL let’s go down baby 😉
$GIL I'm friggin bored. Just give us our money already
$GIL lmao wtf was that
$GIL Just buy and hold
$GIL has just been halted from trading.
$GIL we’re fucked tomorrow boys
$GIL day trade is ok to buy here but sell later