Dark

GIL
Gildan Activewear Inc.
stock NYSE

At Close

Mar 11, 2026 3:59:55 PM EDT

61.73USD-0.660%(-0.41)2,179,024

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-62.14)0

After-hours

Mar 11, 2026 4:00:30 PM EDT

61.73USD0.000%(0.00)56,426

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	62.1500	62.2550	60.6250	61.7300	-0.660%	2,179,024	0.000%
2026-03-10	61.7200	63.9500	61.2450	62.1400	+0.844%	2,206,726	-0.660%
2026-03-09	61.1800	61.7450	59.1000	61.6200	-1.297%	2,725,690	+0.179%
2026-03-06	64.5200	64.7200	62.4300	62.4300	-5.107%	3,009,517	-1.121%
2026-03-05	66.5600	66.8300	64.7100	65.7900	-2.040%	2,453,930	-6.171%
2026-03-04	67.3900	67.7300	66.3800	67.1600	+0.494%	2,205,243	-8.085%
2026-03-03	65.7200	67.6200	65.4100	66.8300	-0.536%	2,106,426	-7.631%
2026-03-02	66.2400	67.5500	66.0100	67.1900	-1.322%	2,538,146	-8.126%
2026-02-27	68.2800	69.0500	66.2300	68.0900	-1.447%	2,465,931	-9.341%
2026-02-26	67.5000	69.2100	66.7000	69.0900	-3.072%	3,348,405	-10.653%
2026-02-25	71.8700	72.1300	70.8000	71.2800	-1.041%	1,032,046	-13.398%
2026-02-24	70.7400	72.0300	70.4500	72.0300	+1.881%	781,332	-14.300%
2026-02-23	71.2100	71.4900	69.8950	70.7000	-1.202%	871,386	-12.687%
2026-02-20	71.0000	72.4600	70.0500	71.5600	+0.661%	1,128,958	-13.737%
2026-02-19	72.1000	72.1000	70.8800	71.0900	-1.674%	967,342	-13.166%
2026-02-18	72.2500	72.6000	71.5200	72.3000	-0.193%	1,135,525	-14.620%
2026-02-17	72.5400	73.1200	71.0800	72.4400	-0.193%	1,322,030	-14.785%
2026-02-13	72.6700	73.6950	72.2250	72.5800	+0.485%	1,225,561	-14.949%
2026-02-12	72.8900	73.5900	71.2600	72.2300	-0.276%	986,010	-14.537%
2026-02-11	72.0500	72.5700	70.8800	72.4300	+0.625%	1,764,912	-14.773%
2026-02-10	72.2600	73.0500	71.9500	71.9800	-0.758%	887,792	-14.240%
2026-02-09	71.4000	72.9100	70.9050	72.5300	+1.825%	1,179,027	-14.890%
2026-02-06	68.2200	71.6800	68.2200	71.2300	+5.339%	1,752,429	-13.337%
2026-02-05	68.3600	68.6750	67.2700	67.6200	-1.972%	1,581,977	-8.710%
2026-02-04	67.7600	69.1600	67.6100	68.9800	+2.771%	1,194,604	-10.510%
2026-02-03	66.3000	67.2200	66.0600	67.1200	+0.811%	1,522,554	-8.030%
2026-02-02	65.1700	66.6400	64.8600	66.5800	+2.462%	653,238	-7.284%
2026-01-30	65.4800	65.8900	64.5300	64.9800	-1.531%	894,758	-5.002%
2026-01-29	65.6600	66.4500	65.1500	65.9900	+0.396%	1,017,394	-6.456%
2026-01-28	66.8600	67.3900	64.3000	65.7300	-2.144%	1,940,922	-6.086%
2026-01-27	66.4200	67.4000	66.0000	67.1700	+1.588%	1,006,564	-8.099%
2026-01-26	67.3800	67.3850	65.7200	66.1200	-1.181%	1,189,697	-6.639%
2026-01-23	66.7400	67.1300	65.8650	66.9100	-0.209%	1,251,141	-7.742%
2026-01-22	67.0000	67.9600	66.6400	67.0500	+1.146%	2,100,804	-7.934%
2026-01-21	64.1700	66.7400	63.9350	66.2900	+4.674%	1,929,814	-6.879%
2026-01-20	62.1600	64.3100	62.1600	63.3300	+0.174%	1,118,187	-2.526%
2026-01-16	63.8000	64.0700	62.4900	63.2200	-0.925%	969,975	-2.357%
2026-01-15	62.3800	63.8800	62.3800	63.8100	+2.096%	817,205	-3.260%
2026-01-14	63.0900	63.6200	61.7500	62.5000	-0.825%	655,861	-1.232%
2026-01-13	62.0400	63.1400	61.8500	63.0200	+1.172%	1,011,276	-2.047%
2026-01-12	63.0000	63.0400	62.0700	62.2900	-1.828%	862,552	-0.899%
2026-01-09	64.0100	64.5700	63.1950	63.4500	-0.094%	849,843	-2.711%
2026-01-08	62.0000	64.8600	62.0000	63.5100	+1.975%	1,289,559	-2.803%
2026-01-07	64.1000	64.3900	62.2600	62.2800	-3.006%	1,126,332	-0.883%
2026-01-06	64.0300	64.4500	63.4600	64.2100	0.000%	863,569	-3.862%
2026-01-05	62.8000	65.1300	62.8000	64.2100	+2.034%	1,007,557	-3.862%
2026-01-02	62.8600	63.0100	61.6800	62.9300	+0.752%	723,879	-1.907%
2025-12-31	62.5200	63.1400	62.4600	62.4600	-0.446%	585,524	-1.169%
2025-12-30	62.5500	63.1000	62.5300	62.7400	+0.096%	546,667	-1.610%
2025-12-29	63.2800	63.5100	62.6100	62.6800	-1.369%	639,890	-1.516%
2025-12-26	63.1200	63.5750	62.9000	63.5500	+0.681%	245,360	-2.864%
2025-12-24	63.2900	63.3693	62.9000	63.1200	0.000%	237,439	-2.202%
2025-12-23	63.4500	63.5700	62.6600	63.1200	-0.284%	528,335	-2.202%
2025-12-22	63.2100	63.8100	63.0902	63.3000	-0.142%	994,595	-2.480%
2025-12-19	64.4600	64.7200	63.1800	63.3900	-1.919%	920,727	-2.619%
2025-12-18	63.7000	65.4300	63.6400	64.6300	+2.425%	1,500,852	-4.487%
2025-12-17	63.0000	63.5800	62.6700	63.1000	-0.363%	1,218,285	-2.171%
2025-12-16	60.4900	63.6300	60.4350	63.3300	+5.620%	2,064,699	-2.526%
2025-12-15	60.7400	60.9050	59.9400	59.9600	-0.925%	1,064,207	+2.952%
2025-12-12	61.2100	62.2000	60.4400	60.5200	-0.836%	1,196,149	+1.999%
2025-12-11	58.1900	61.0800	57.8050	61.0300	+5.735%	1,726,464	+1.147%
2025-12-10	56.9300	57.7900	56.5000	57.7200	+1.210%	1,254,058	+6.947%
2025-12-09	57.8000	58.3700	56.7500	57.0300	-1.315%	1,471,139	+8.241%
2025-12-08	58.7800	59.7100	57.7300	57.7900	-1.701%	1,454,187	+6.818%
2025-12-05	58.3000	59.2400	58.2600	58.7900	+0.789%	1,708,776	+5.001%
2025-12-04	57.2900	58.9500	57.2450	58.3300	+1.620%	2,042,797	+5.829%
2025-12-03	57.2000	57.9600	56.8100	57.4000	+0.280%	2,768,515	+7.544%
2025-12-02	57.6000	58.4900	57.1300	57.2400	-0.625%	3,288,359	+7.844%
2025-12-01	57.0600	58.2150	56.5000	57.6000	+3.189%	10,278,320	+7.170%
2025-11-28	57.4800	57.5100	54.8300	55.8200	-2.651%	4,167,688	+10.588%
2025-11-26	57.2700	57.8750	56.6300	57.3400	+0.245%	1,767,050	+7.656%
2025-11-25	57.1100	57.8400	56.5000	57.2000	+0.563%	1,992,880	+7.920%
2025-11-24	56.3900	57.0200	55.1601	56.8800	+0.371%	1,382,866	+8.527%
2025-11-21	55.9100	56.9500	55.4800	56.6700	+1.523%	1,085,309	+8.929%
2025-11-20	56.6200	57.0000	55.8000	55.8200	-0.125%	2,303,900	+10.588%
2025-11-19	56.4900	57.5700	55.5500	55.8900	-1.550%	1,916,922	+10.449%
2025-11-18	56.8200	57.4800	56.3600	56.7700	-0.053%	3,815,817	+8.737%
2025-11-17	58.3000	58.6350	56.3900	56.8000	-3.121%	959,003	+8.680%
2025-11-14	57.0000	59.0900	57.0000	58.6300	+1.841%	1,192,375	+5.287%
2025-11-13	58.5200	59.0400	57.3710	57.5700	-1.657%	671,451	+7.226%
2025-11-12	56.9000	58.6700	56.6200	58.5400	+3.721%	928,952	+5.449%
2025-11-11	55.5100	56.6700	55.5100	56.4400	+1.383%	1,077,355	+9.373%
2025-11-10	56.0800	56.4500	55.4100	55.6700	+0.506%	715,574	+10.886%
2025-11-07	55.6600	55.7600	55.1900	55.3900	-0.628%	595,332	+11.446%
2025-11-06	57.7900	57.8650	55.4200	55.7400	-3.996%	1,166,402	+10.746%
2025-11-05	56.7500	58.7000	56.7250	58.0600	+2.308%	1,246,392	+6.321%
2025-11-04	57.6100	57.6600	56.7400	56.7500	-2.088%	1,506,022	+8.775%
2025-11-03	58.1600	58.4000	56.4700	57.9600	-0.566%	1,395,772	+6.504%
2025-10-31	58.4600	58.9500	58.0900	58.2900	-0.935%	909,667	+5.902%
2025-10-30	59.9600	60.2600	57.9600	58.8400	-2.324%	2,012,311	+4.912%
2025-10-29	61.2800	62.5625	60.0300	60.2400	-1.665%	2,713,687	+2.473%
2025-10-28	60.8700	61.3400	60.6250	61.2600	+0.393%	972,707	+0.767%
2025-10-27	60.8000	61.0700	60.5500	61.0200	+0.976%	660,780	+1.164%
2025-10-24	61.0800	61.0800	60.3900	60.4300	-0.527%	484,012	+2.151%
2025-10-23	59.3500	60.9400	59.0400	60.7500	+2.359%	1,061,046	+1.613%
2025-10-22	59.4900	59.6800	58.9600	59.3500	-0.017%	1,393,918	+4.010%
2025-10-21	59.8600	60.0800	59.2900	59.3600	-0.918%	1,281,182	+3.993%
2025-10-20	60.5300	61.2200	59.6200	59.9100	-1.366%	933,848	+3.038%
2025-10-17	60.3100	60.8000	60.0150	60.7400	+0.364%	720,567	+1.630%
2025-10-16	60.5600	60.9100	60.1700	60.5200	+0.298%	1,082,757	+1.999%
2025-10-15	61.1800	61.6800	60.0500	60.3400	-0.544%	719,868	+2.304%
2025-10-14	59.5400	60.8400	59.2200	60.6700	+0.314%	937,491	+1.747%
2025-10-13	59.7700	60.6000	59.6100	60.4800	+1.852%	611,944	+2.067%
2025-10-10	60.9700	61.1250	59.3800	59.3800	-2.191%	1,469,357	+3.958%
2025-10-09	61.4500	61.4900	60.0700	60.7100	-1.317%	1,125,189	+1.680%
2025-10-08	61.0500	61.8700	60.9200	61.5200	+0.852%	1,029,907	+0.341%
2025-10-07	61.0700	61.5100	59.9800	61.0000	-0.098%	1,091,355	+1.197%
2025-10-06	61.0300	62.2300	60.6400	61.0600	+0.164%	1,212,428	+1.097%
2025-10-03	59.9100	61.1600	59.7200	60.9600	+1.940%	1,597,052	+1.263%
2025-10-02	59.2500	59.8700	58.2800	59.8000	+0.826%	640,446	+3.227%
2025-10-01	57.9000	59.4050	57.9000	59.3100	+2.612%	943,122	+4.080%
2025-09-30	57.4500	57.9900	57.0000	57.8000	+0.557%	1,108,762	+6.799%
2025-09-29	57.9500	58.1500	56.4800	57.4800	-0.329%	1,021,254	+7.394%
2025-09-26	57.0000	57.6800	56.3000	57.6700	+1.729%	696,358	+7.040%
2025-09-25	56.7500	56.8300	55.9100	56.6900	-0.246%	945,146	+8.890%
2025-09-24	57.2400	57.4800	56.4550	56.8300	-0.941%	1,161,710	+8.622%
2025-09-23	56.4600	57.8000	56.3500	57.3700	+1.864%	1,361,027	+7.600%
2025-09-22	55.8900	56.8600	55.5700	56.3200	+0.249%	1,059,017	+9.606%
2025-09-19	54.7800	56.2450	54.2500	56.1800	+3.234%	1,856,166	+9.879%
2025-09-18	54.5200	54.7700	53.9500	54.4200	+0.295%	778,224	+13.433%
2025-09-17	54.9600	55.4000	53.9900	54.2600	-0.677%	883,114	+13.767%
2025-09-16	54.7900	55.2000	54.2500	54.6300	-0.510%	532,541	+12.997%
2025-09-15	53.8700	54.9500	53.8700	54.9100	+1.874%	1,050,213	+12.420%
2025-09-12	55.0400	55.1400	53.8000	53.9000	-2.408%	588,007	+14.527%
2025-09-11	54.4000	55.2500	54.4000	55.2300	+1.844%	986,750	+11.769%
2025-09-10	54.8200	54.9000	53.7650	54.2300	-1.256%	815,290	+13.830%
2025-09-09	55.5700	55.8150	54.3900	54.9200	-1.524%	969,663	+12.400%
2025-09-08	55.6100	55.8400	54.6000	55.7700	+0.486%	820,874	+10.687%
2025-09-05	55.2400	55.6000	54.7700	55.5000	+0.781%	1,306,749	+11.225%
2025-09-04	53.2000	55.1100	53.0800	55.0700	+3.847%	683,980	+12.094%
2025-09-03	52.4600	53.4600	52.4600	53.0300	+1.164%	611,807	+16.406%
2025-09-02	53.8200	53.8450	52.4100	52.4200	-3.993%	1,421,202	+17.760%
2025-08-29	54.9300	55.0700	54.4700	54.6000	-0.583%	622,143	+13.059%
2025-08-28	55.5400	55.8800	54.6900	54.9200	-0.831%	739,139	+12.400%
2025-08-27	54.7200	55.3950	54.6400	55.3800	+1.003%	1,115,326	+11.466%
2025-08-26	54.7000	55.1750	54.4600	54.8300	+0.293%	552,219	+12.584%
2025-08-25	55.6900	55.7300	54.6500	54.6700	-1.849%	823,754	+12.914%
2025-08-22	54.3200	55.9900	54.1100	55.7000	+2.749%	1,124,384	+10.826%
2025-08-21	54.2200	54.5800	53.6900	54.2100	-0.714%	1,465,315	+13.872%
2025-08-20	56.5000	56.5300	54.5000	54.6000	-3.517%	7,998,660	+13.059%
2025-08-19	56.5800	57.0500	56.2050	56.5900	+0.159%	1,436,512	+9.083%
2025-08-18	56.0300	57.3800	56.0300	56.5000	+0.231%	1,562,536	+9.257%
2025-08-15	56.8300	56.9900	56.0400	56.3700	+0.231%	2,016,819	+9.509%
2025-08-14	55.2800	57.7600	54.6800	56.2400	+2.385%	3,935,818	+9.762%
2025-08-13	52.1300	55.9700	51.7900	54.9300	+11.828%	4,668,703	+12.379%
2025-08-12	47.4700	49.2100	46.0000	49.1200	-3.573%	2,705,744	+25.672%
2025-08-11	51.4800	51.7000	50.5250	50.9400	-1.241%	648,734	+21.182%
2025-08-08	52.3200	52.5050	51.4550	51.5800	-1.396%	381,495	+19.678%
2025-08-07	53.2200	53.2200	51.7200	52.3100	-1.040%	483,144	+18.008%
2025-08-06	52.5400	53.1500	52.5400	52.8600	+0.552%	578,474	+16.780%
2025-08-05	52.4800	53.1600	52.2800	52.5700	+0.941%	591,535	+17.424%
2025-08-04	51.7700	52.2600	51.1300	52.0800	+1.778%	480,072	+18.529%
2025-08-01	49.5100	51.7100	49.4100	51.1700	+1.307%	781,511	+20.637%
2025-07-31	50.9900	51.3800	49.1950	50.5100	-2.169%	1,479,716	+22.213%
2025-07-30	52.0100	52.2500	51.3600	51.6300	-0.520%	472,191	+19.562%
2025-07-29	52.7600	52.9000	51.2000	51.9000	-1.237%	619,861	+18.940%
2025-07-28	52.3700	52.8550	52.2200	52.5500	+0.574%	476,481	+17.469%
2025-07-25	52.2300	52.3500	51.7400	52.2500	+0.192%	307,373	+18.144%
2025-07-24	53.0300	53.2800	52.1300	52.1500	-1.845%	479,459	+18.370%
2025-07-23	52.4400	53.2900	52.1300	53.1300	+2.252%	484,323	+16.187%
2025-07-22	51.6100	52.1300	51.3700	51.9600	+0.678%	470,718	+18.803%
2025-07-21	52.5000	52.5000	51.5800	51.6100	-1.508%	409,574	+19.609%
2025-07-18	53.2600	53.2600	52.1720	52.4000	-1.430%	415,776	+17.805%
2025-07-17	50.6400	53.8500	50.4320	53.1600	+5.142%	889,461	+16.121%
2025-07-16	50.5100	50.8700	49.8700	50.5600	+0.139%	356,526	+22.093%
2025-07-15	51.0200	51.4500	50.4900	50.4900	-0.864%	435,619	+22.262%
2025-07-14	51.0400	51.3500	50.8720	50.9300	-0.235%	286,687	+21.206%
2025-07-11	51.1800	51.3600	50.3700	51.0500	-0.507%	464,361	+20.921%
2025-07-10	50.6400	51.5900	50.4800	51.3100	+1.503%	349,478	+20.308%
2025-07-09	50.7200	50.7900	50.2100	50.5500	-0.059%	371,103	+22.117%
2025-07-08	50.8100	51.1800	50.4500	50.5800	-0.590%	516,904	+22.044%
2025-07-07	50.7100	51.2700	50.3700	50.8800	+0.079%	847,378	+21.325%
2025-07-03	49.9900	50.9800	49.9900	50.8400	+1.376%	493,134	+21.420%
2025-07-02	49.5900	50.1800	49.1000	50.1500	+1.170%	481,856	+23.091%
2025-07-01	49.3900	49.7800	48.8000	49.5700	+0.670%	290,611	+24.531%
2025-06-30	49.0000	49.5200	48.5900	49.2400	+0.943%	598,185	+25.366%
2025-06-27	48.5000	49.6600	48.5000	48.7800	+0.848%	811,269	+26.548%
2025-06-26	47.0700	48.5100	47.0700	48.3700	+3.266%	518,603	+27.620%
2025-06-25	47.7400	47.7600	46.7200	46.8400	-1.906%	318,975	+31.789%
2025-06-24	47.7200	47.9600	47.3700	47.7500	+1.122%	315,140	+29.277%
2025-06-23	46.4200	47.3200	46.1100	47.2200	+1.439%	376,773	+30.729%
2025-06-20	47.3000	47.3000	46.4600	46.5500	-1.293%	363,093	+32.610%
2025-06-18	47.2400	47.6400	47.1300	47.1600	-0.106%	237,687	+30.895%
2025-06-17	47.6000	48.0200	47.0000	47.2100	-1.358%	316,295	+30.756%
2025-06-16	46.8500	48.0550	46.8000	47.8600	+3.325%	519,700	+28.980%
2025-06-13	47.9000	47.9000	46.1800	46.3200	-3.177%	516,538	+33.269%
2025-06-12	47.6800	48.0300	47.4900	47.8400	-0.167%	678,266	+29.034%
2025-06-11	48.9000	48.9300	47.8300	47.9200	-1.844%	520,612	+28.819%
2025-06-10	47.8900	48.8600	47.8900	48.8200	+1.985%	762,752	+26.444%
2025-06-09	48.0700	48.2800	47.7250	47.8700	+0.084%	419,635	+28.953%
2025-06-06	47.9000	48.0000	47.7200	47.8300	+0.399%	379,888	+29.061%
2025-06-05	47.6800	48.2300	47.3900	47.6400	-0.439%	521,525	+29.576%
2025-06-04	46.5700	47.9000	46.5700	47.8500	+2.726%	575,369	+29.007%
2025-06-03	46.5800	46.7300	46.0750	46.5800	-0.171%	569,164	+32.525%
2025-06-02	46.6000	46.7400	46.0300	46.6600	+0.129%	1,017,595	+32.297%
2025-05-30	47.8600	47.9800	46.5200	46.6000	-3.239%	1,573,873	+32.468%
2025-05-29	49.4900	49.6400	48.0300	48.1600	-1.914%	665,890	+28.177%
2025-05-28	49.9100	50.1600	49.1000	49.1000	-1.366%	593,257	+25.723%
2025-05-27	50.0300	50.8300	49.7300	49.7800	+1.571%	804,478	+24.006%
2025-05-23	48.0200	49.2200	48.0200	49.0100	+0.184%	437,720	+25.954%
2025-05-22	48.8000	49.4200	48.7000	48.9200	+0.102%	775,829	+26.186%
2025-05-21	49.4500	50.2900	48.8700	48.8700	-2.688%	712,468	+26.315%
2025-05-20	50.0900	50.9800	49.7750	50.2200	+0.220%	737,312	+22.919%
2025-05-19	49.8300	50.2350	49.7800	50.1100	-0.020%	2,937,010	+23.189%
2025-05-16	49.2700	50.3300	49.2500	50.1200	+1.581%	454,830	+23.164%
2025-05-15	48.7100	49.3490	48.7100	49.3400	+0.509%	535,896	+25.111%
2025-05-14	49.0800	49.7300	48.9900	49.0900	-0.041%	563,748	+25.749%
2025-05-13	48.7000	49.2300	48.6000	49.1100	+1.425%	711,142	+25.697%
2025-05-12	48.7800	49.4000	48.1200	48.4200	+2.541%	606,033	+27.489%
2025-05-09	47.3600	48.0300	47.1000	47.2200	-0.232%	427,752	+30.729%
2025-05-08	47.1600	47.7800	46.7200	47.3300	+1.262%	528,639	+30.425%
2025-05-07	47.1000	47.6200	46.6600	46.7400	-0.426%	559,649	+32.071%
2025-05-06	47.2300	47.6100	46.8100	46.9400	-1.758%	665,149	+31.508%
2025-05-05	47.2000	48.2950	47.2000	47.7800	+0.738%	882,081	+29.196%
2025-05-02	46.6400	47.8500	46.2800	47.4300	+3.086%	950,425	+30.150%
2025-05-01	45.8100	47.3100	45.7250	46.0100	-0.239%	1,249,448	+34.166%
2025-04-30	41.6100	46.4400	41.6100	46.1200	+7.506%	2,329,154	+33.846%
2025-04-29	42.5000	42.9900	42.3800	42.9000	+0.563%	665,078	+43.893%
2025-04-28	42.6500	43.2200	42.3800	42.6600	+0.376%	468,198	+44.702%
2025-04-25	42.1500	42.6250	42.0500	42.5000	+0.071%	442,673	+45.247%
2025-04-24	42.6600	43.3850	42.1300	42.4700	-0.352%	682,361	+45.350%
2025-04-23	43.0100	43.5800	42.4800	42.6200	+1.840%	1,077,957	+44.838%
2025-04-22	41.0900	42.0300	41.0600	41.8500	+2.523%	404,173	+47.503%
2025-04-21	40.7000	41.0350	40.2700	40.8200	-0.754%	563,108	+51.225%
2025-04-17	40.8800	41.4400	40.8800	41.1300	+1.156%	488,617	+50.085%
2025-04-16	41.1000	41.5600	40.1700	40.6600	-1.359%	658,721	+51.820%
2025-04-15	41.4200	41.9000	40.6950	41.2200	-0.746%	765,877	+49.757%
2025-04-14	42.3300	42.4700	40.9600	41.5300	+0.096%	618,556	+48.640%
2025-04-11	39.9200	41.9050	39.9200	41.4900	+3.260%	867,889	+48.783%
2025-04-10	40.5000	40.5700	39.3800	40.1800	-2.286%	1,022,859	+53.634%
2025-04-09	37.6000	41.5500	37.1600	41.1200	+9.130%	1,392,777	+50.122%
2025-04-08	40.3400	40.3900	37.4900	37.6800	-3.755%	1,177,152	+63.827%
2025-04-07	38.5900	40.7500	38.0400	39.1500	-1.584%	1,271,701	+57.676%
2025-04-04	40.5800	40.8000	39.2800	39.7800	-4.810%	1,879,758	+55.178%
2025-04-03	43.7800	44.9000	41.5452	41.7900	-8.295%	1,208,531	+47.715%
2025-04-02	45.0600	45.5700	44.6400	45.5700	+1.132%	322,749	+35.462%
2025-04-01	44.5200	45.4700	44.2000	45.0600	+1.900%	434,974	+36.995%
2025-03-31	44.6400	44.7200	44.0100	44.2200	-1.646%	493,871	+39.597%
2025-03-28	44.3900	45.1600	44.3900	44.9600	+0.335%	496,840	+37.300%
2025-03-27	44.3200	44.8200	43.5900	44.8100	+1.403%	913,738	+37.759%
2025-03-26	45.2200	45.2250	43.8700	44.1900	-2.105%	1,119,349	+39.692%
2025-03-25	45.5600	45.7000	44.7000	45.1400	-0.900%	477,913	+36.752%
2025-03-24	45.6000	46.0250	45.3200	45.5500	+0.841%	431,155	+35.521%
2025-03-21	45.5900	45.6050	44.8700	45.1700	-1.826%	498,107	+36.662%
2025-03-20	46.7300	46.8200	45.9800	46.0100	-1.667%	279,000	+34.166%
2025-03-19	46.1000	46.8500	46.1000	46.7900	+0.884%	434,635	+31.930%
2025-03-18	46.8600	46.9800	46.1700	46.3800	-0.940%	388,931	+33.096%
2025-03-17	46.6000	47.3000	46.4700	46.8200	+0.623%	404,600	+31.845%
2025-03-14	46.3400	46.6000	45.9000	46.5300	+1.240%	366,261	+32.667%
2025-03-13	48.2000	48.3460	45.8500	45.9600	-4.943%	428,489	+34.312%
2025-03-12	47.8100	48.3750	47.2900	48.3500	+0.771%	777,309	+27.673%
2025-03-11	49.0100	49.0400	47.1100	47.9800	-2.559%	697,613	+28.658%
2025-03-10	48.9700	50.1000	48.5000	49.2400	-0.545%	3,615,235	+25.366%
2025-03-07	49.9800	50.0700	48.7700	49.5100	-1.531%	390,124	+24.682%
2025-03-06	50.3700	51.1200	50.0600	50.2800	-1.489%	461,696	+22.772%
2025-03-05	51.1300	51.4800	50.6500	51.0400	+0.255%	394,593	+20.944%
2025-03-04	52.3100	52.6200	50.8900	50.9100	-3.798%	693,325	+21.253%
2025-03-03	54.2400	54.6000	52.4700	52.9200	-2.054%	473,564	+16.648%
2025-02-28	53.8000	54.0600	53.3900	54.0300	+0.465%	611,726	+14.251%
2025-02-27	54.7800	54.7800	53.7750	53.7800	-1.646%	441,389	+14.782%
2025-02-26	54.3900	55.1338	54.0300	54.6800	+0.386%	389,887	+12.893%
2025-02-25	54.0700	54.6400	53.8000	54.4700	+0.647%	505,415	+13.328%
2025-02-24	54.3900	54.9900	54.0600	54.1200	-0.092%	445,495	+14.061%
2025-02-21	55.0600	55.3900	54.0700	54.1700	-1.670%	528,910	+13.956%
2025-02-20	53.7100	55.1200	53.5700	55.0900	+2.208%	737,613	+12.053%
2025-02-19	51.2200	54.1150	51.0600	53.9000	+3.694%	1,111,426	+14.527%
2025-02-18	50.9000	51.9800	50.8500	51.9800	+2.022%	831,961	+18.757%
2025-02-14	51.0300	51.1200	50.6600	50.9500	-0.215%	437,441	+21.158%
2025-02-13	50.5300	51.0700	50.5300	51.0600	+1.109%	281,955	+20.897%
2025-02-12	50.2500	50.5900	50.1900	50.5000	-0.551%	400,968	+22.238%
2025-02-11	50.5100	50.8900	50.3900	50.7800	+0.178%	463,888	+21.564%
2025-02-10	51.2400	51.4100	50.6200	50.6900	-0.957%	498,759	+21.779%
2025-02-07	51.9500	52.1500	51.1500	51.1800	-1.444%	399,086	+20.614%
2025-02-06	52.7700	53.2850	51.8600	51.9300	-1.067%	486,307	+18.872%
2025-02-05	52.0300	52.5600	51.7200	52.4900	+1.823%	618,631	+17.603%
2025-02-04	51.3900	52.0000	51.3200	51.5500	+0.900%	355,031	+19.748%
2025-02-03	50.4400	51.3800	50.0700	51.0900	-1.008%	578,197	+20.826%
2025-01-31	52.1900	52.4600	51.5450	51.6100	-1.526%	455,055	+19.609%
2025-01-30	51.9600	52.8700	51.8600	52.4100	+1.452%	310,146	+17.783%
2025-01-29	51.8600	52.1950	51.5000	51.6600	-0.270%	350,150	+19.493%
2025-01-28	50.9800	52.1800	50.9800	51.8000	+1.291%	477,811	+19.170%
2025-01-27	51.0000	51.2500	50.7800	51.1400	-0.039%	304,255	+20.708%
2025-01-24	50.9600	51.2600	50.8000	51.1600	+0.255%	350,341	+20.661%
2025-01-23	50.5400	51.1800	50.2200	51.0300	+0.315%	329,621	+20.968%
2025-01-22	50.5500	51.0800	50.5218	50.8700	-0.294%	241,572	+21.349%
2025-01-21	50.2500	51.1450	50.2200	51.0200	+2.553%	448,710	+20.992%
2025-01-17	49.5900	49.8100	49.3750	49.7500	+0.525%	360,990	+24.080%
2025-01-16	49.5900	49.6700	49.2500	49.4900	-0.161%	375,941	+24.732%
2025-01-15	49.7800	50.0200	49.1600	49.5700	+0.773%	608,638	+24.531%
2025-01-14	48.0200	49.4100	48.0200	49.1900	+2.543%	1,251,466	+25.493%
2025-01-13	47.9000	48.2550	47.7400	47.9700	-0.683%	713,920	+28.685%
2025-01-10	47.9600	48.7000	47.5200	48.3000	+2.810%	1,017,404	+27.805%
2025-01-08	46.2500	47.0300	45.9600	46.9800	+1.032%	611,172	+31.396%
2025-01-07	47.3600	47.3600	46.2600	46.5000	-1.274%	304,357	+32.753%
2025-01-06	47.0500	48.0900	46.9600	47.1000	+0.405%	284,486	+31.062%
2025-01-03	46.5900	46.9300	46.3000	46.9100	+0.364%	280,178	+31.592%
2025-01-02	47.1100	47.3550	46.6100	46.7400	-0.659%	275,914	+32.071%
2024-12-31	46.1400	47.0800	46.1400	47.0500	+1.664%	323,865	+31.201%
2024-12-30	46.6400	46.6400	45.5735	46.2800	-1.238%	243,664	+33.384%
2024-12-27	47.0700	47.2900	46.5100	46.8600	-0.762%	224,811	+31.733%
2024-12-26	46.5400	47.3200	46.5400	47.2200	+0.833%	271,328	+30.729%
2024-12-24	46.8600	46.9700	46.5500	46.8300	+0.171%	206,760	+31.817%
2024-12-23	46.5400	47.1000	46.4000	46.7500	-0.064%	557,852	+32.043%
2024-12-20	46.5300	47.3300	46.4500	46.7800	+0.021%	700,861	+31.958%
2024-12-19	47.4100	47.6450	46.7300	46.7700	-0.532%	295,013	+31.986%
2024-12-18	48.4700	48.4700	46.9900	47.0200	-3.012%	423,922	+31.285%
2024-12-17	48.6100	48.6450	48.3500	48.4800	-0.329%	310,080	+27.331%
2024-12-16	48.7500	49.3900	48.5500	48.6400	-0.369%	321,269	+26.912%
2024-12-13	48.9900	49.2400	48.1300	48.8200	-0.020%	450,012	+26.444%
2024-12-12	49.0000	49.4550	48.7900	48.8300	+0.020%	461,272	+26.418%
2024-12-11	48.3300	48.9900	48.1900	48.8200	+1.160%	421,501	+26.444%
2024-12-10	47.8500	48.4100	47.7200	48.2600	+0.878%	439,268	+27.911%
2024-12-09	48.1500	48.8300	47.6900	47.8400	-0.829%	629,415	+29.034%
2024-12-06	49.2000	49.2000	48.2000	48.2400	-1.792%	390,378	+27.964%
2024-12-05	49.4100	49.7400	49.0000	49.1200	-0.567%	646,527	+25.672%
2024-12-04	49.9600	50.3200	49.2300	49.4000	-1.378%	716,808	+24.960%
2024-12-03	50.2100	50.5300	49.9450	50.0900	-0.040%	536,130	+23.238%
2024-12-02	49.7300	50.6000	49.6750	50.1100	+0.988%	468,793	+23.189%
2024-11-29	49.6200	49.9000	49.5600	49.6200	+0.121%	150,287	+24.405%
2024-11-27	49.5700	49.8800	49.3400	49.5600	+0.020%	274,878	+24.556%
2024-11-26	49.7600	49.7600	49.0800	49.5500	-0.900%	444,338	+24.581%
2024-11-25	50.0700	50.4300	49.5800	50.0000	+0.341%	669,560	+23.460%
2024-11-22	49.7600	50.1200	49.6150	49.8300	+0.707%	372,234	+23.881%
2024-11-21	48.9600	49.5400	48.6300	49.4800	+0.959%	461,474	+24.757%
2024-11-20	48.9200	49.3200	48.6000	49.0100	+0.204%	4,453,386	+25.954%
2024-11-19	48.2400	48.9200	48.1144	48.9100	+0.576%	601,024	+26.211%
2024-11-18	48.1300	48.6600	48.1300	48.6300	+0.704%	308,235	+26.938%
2024-11-15	48.0800	48.4100	47.9200	48.2900	+0.332%	424,303	+27.832%
2024-11-14	48.4600	48.6700	47.5500	48.1300	-0.722%	799,899	+28.257%
2024-11-13	48.9300	49.6400	48.3200	48.4800	-0.757%	634,277	+27.331%
2024-11-12	48.5900	48.9100	47.9000	48.8500	+0.308%	607,454	+26.366%
2024-11-11	49.3900	49.7900	48.6200	48.7000	-1.157%	957,069	+26.756%
2024-11-08	48.8800	49.2900	48.7500	49.2700	+0.142%	1,092,316	+25.289%
2024-11-07	50.0300	50.0300	48.8800	49.2000	-0.546%	643,154	+25.467%
2024-11-06	50.5800	50.5800	48.9400	49.4700	-1.513%	1,197,505	+24.783%
2024-11-05	48.8700	50.3700	48.8700	50.2300	+2.260%	649,927	+22.895%
2024-11-04	49.7400	50.1200	48.8700	49.1200	-1.087%	663,463	+25.672%
2024-11-01	49.1900	49.9200	49.0450	49.6600	+1.554%	523,806	+24.305%
2024-10-31	49.6400	49.6400	48.2300	48.9000	+1.096%	751,210	+26.237%
2024-10-30	48.4000	48.9050	48.2900	48.3700	-0.432%	461,802	+27.620%
2024-10-29	48.1900	48.7700	48.1500	48.5800	+0.496%	328,732	+27.069%
2024-10-28	48.2200	48.9600	48.1500	48.3400	+0.562%	390,025	+27.700%
2024-10-25	48.3000	48.5100	47.9600	48.0700	+0.376%	465,514	+28.417%
2024-10-24	46.9000	47.9700	46.9000	47.8900	+2.002%	544,127	+28.900%
2024-10-23	46.7400	47.0900	46.6400	46.9500	+0.278%	368,049	+31.480%
2024-10-22	47.0300	47.4100	46.8200	46.8200	-0.847%	328,375	+31.845%
2024-10-21	47.3400	47.5100	47.0400	47.2200	-0.673%	365,431	+30.729%
2024-10-18	47.6600	47.6700	47.3600	47.5400	+0.274%	434,620	+29.849%
2024-10-17	47.6500	47.9000	47.3500	47.4100	-0.420%	526,873	+30.205%
2024-10-16	47.8100	47.9900	47.5500	47.6100	+0.168%	292,939	+29.658%
2024-10-15	47.3400	48.0100	47.3000	47.5300	+0.105%	493,667	+29.876%
2024-10-14	47.4600	47.7600	47.0200	47.4800	-0.378%	419,706	+30.013%
2024-10-11	46.6900	47.7150	46.6200	47.6600	+2.034%	473,094	+29.522%
2024-10-10	47.2900	47.3800	46.6200	46.7100	-1.560%	486,836	+32.156%
2024-10-09	47.3700	47.5700	47.1600	47.4500	+0.190%	421,129	+30.095%
2024-10-08	46.7200	47.3900	46.6800	47.3600	+1.305%	441,662	+30.342%
2024-10-07	47.0300	47.0900	46.5350	46.7500	-0.468%	351,913	+32.043%
2024-10-04	46.8200	47.1700	46.6500	46.9700	+0.471%	397,684	+31.424%
2024-10-03	46.8300	47.0200	46.5900	46.7500	-0.128%	367,644	+32.043%
2024-10-02	46.6600	47.1700	46.5600	46.8100	-0.277%	382,333	+31.874%
2024-10-01	46.8800	47.3100	46.7200	46.9400	-0.361%	635,685	+31.508%
2024-09-30	46.9800	47.1700	46.5400	47.1100	+0.555%	518,517	+31.034%
2024-09-27	47.3100	47.7300	46.7900	46.8500	-1.368%	529,969	+31.761%
2024-09-26	47.2300	47.7500	47.1000	47.5000	+1.171%	441,878	+29.958%
2024-09-25	47.1300	47.3550	46.7600	46.9500	+0.043%	494,646	+31.480%
2024-09-24	46.5100	46.9750	46.3900	46.9300	+0.903%	409,064	+31.536%
2024-09-23	45.9000	46.5250	45.7100	46.5100	+1.728%	375,739	+32.724%
2024-09-20	46.2000	46.3000	45.5500	45.7200	-1.274%	786,889	+35.017%
2024-09-19	46.4400	46.6800	46.1400	46.3100	+0.456%	589,190	+33.297%
2024-09-18	45.5700	46.6600	45.5700	46.1000	+1.163%	881,911	+33.905%

document.getElementById("zWjBny").onerror = function(){this.style.display='none';}; .dark-mode .YBY57q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YBY57q{ color: #333333; background-color: white; border: 2px solid #333333; }GILGildan Activewear Inc.stock NYSE

GIL
Gildan Activewear Inc.
stock NYSE