Gildan Activewear Inc. (GIL) Historical Stock Data
47.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIL is up 0.54% a day on average. There have been 17 days where Gildan Activewear Inc. closed green and 13 days where GIL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 47.36 | 47.22 | ↓$0.14 (-0.30%) | 47.10 | 48.03 | 427.75K |
2025-05-08 | 47.16 | 47.33 | ↑$0.17 (0.36%) | 46.73 | 47.78 | 528.64K |
2025-05-07 | 47.10 | 46.74 | ↓$0.36 (-0.76%) | 46.66 | 47.62 | 559.55K |
2025-05-06 | 47.23 | 46.94 | ↓$0.29 (-0.61%) | 46.83 | 47.61 | 654.87K |
2025-05-05 | 47.20 | 47.78 | ↑$0.58 (1.23%) | 47.20 | 48.30 | 882.08K |
2025-05-02 | 46.64 | 47.43 | ↑$0.79 (1.69%) | 46.28 | 47.85 | 0.93M |
2025-05-01 | 45.81 | 46.01 | ↑$0.20 (0.44%) | 45.73 | 47.31 | 1.23M |
2025-04-30 | 41.61 | 46.12 | ↑$4.51 (10.84%) | 41.61 | 46.44 | 2.33M |
2025-04-29 | 42.50 | 42.90 | ↑$0.40 (0.94%) | 42.38 | 42.99 | 665.08K |
2025-04-28 | 42.65 | 42.66 | ↑$0.01 (0.02%) | 42.38 | 43.20 | 468.20K |
2025-04-25 | 42.15 | 42.50 | ↑$0.35 (0.83%) | 42.09 | 42.62 | 442.67K |
2025-04-24 | 42.66 | 42.47 | ↓$0.19 (-0.45%) | 42.14 | 43.37 | 682.01K |
2025-04-23 | 43.01 | 42.62 | ↓$0.39 (-0.91%) | 42.52 | 43.58 | 1.05M |
2025-04-22 | 41.09 | 41.85 | ↑$0.76 (1.85%) | 41.06 | 42.02 | 404.13K |
2025-04-21 | 40.70 | 40.82 | ↑$0.12 (0.29%) | 40.29 | 41.03 | 563.11K |
2025-04-17 | 40.88 | 41.13 | ↑$0.25 (0.61%) | 40.88 | 41.44 | 488.62K |
2025-04-16 | 41.10 | 40.66 | ↓$0.44 (-1.07%) | 40.17 | 41.56 | 658.72K |
2025-04-15 | 41.42 | 41.22 | ↓$0.20 (-0.48%) | 40.70 | 41.90 | 765.88K |
2025-04-14 | 42.33 | 41.53 | ↓$0.80 (-1.89%) | 40.96 | 42.47 | 618.56K |
2025-04-11 | 39.92 | 41.49 | ↑$1.57 (3.93%) | 39.92 | 41.91 | 867.89K |
2025-04-10 | 40.50 | 40.18 | ↓$0.32 (-0.79%) | 39.38 | 40.57 | 1.02M |
2025-04-09 | 37.60 | 41.12 | ↑$3.52 (9.36%) | 37.16 | 41.55 | 1.39M |
2025-04-08 | 40.34 | 37.68 | ↓$2.66 (-6.59%) | 37.49 | 40.39 | 1.18M |
2025-04-07 | 38.59 | 39.15 | ↑$0.56 (1.45%) | 38.04 | 40.75 | 1.27M |
2025-04-04 | 40.58 | 39.78 | ↓$0.80 (-1.97%) | 39.28 | 40.80 | 1.88M |
2025-04-03 | 43.78 | 41.79 | ↓$1.99 (-4.55%) | 41.55 | 44.90 | 1.21M |
2025-04-02 | 45.06 | 45.57 | ↑$0.51 (1.13%) | 44.64 | 45.57 | 322.74K |
2025-04-01 | 44.52 | 45.06 | ↑$0.54 (1.21%) | 44.20 | 45.47 | 434.97K |
2025-03-31 | 44.64 | 44.22 | ↓$0.42 (-0.94%) | 44.01 | 44.72 | 493.87K |
2025-03-28 | 44.39 | 44.96 | ↑$0.57 (1.28%) | 44.39 | 45.16 | 496.84K |
Create an account or log in to view more rows.
$GIL time to short this
$GIL I love you!
$GIL where’s the WSB guys at? Still sleeping?
$GIL red day ahead
$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