Dark

GIL
Gildan Activewear Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

57.49USD-1.160%(-0.68)844,038

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:19:30 AM EDT

55.20USD-5.106%(-2.97)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

57.50USD+0.009%(+0.01)112,025

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	58.5000	59.0800	57.4500	57.5000	-1.152%	844,038	0.000%
2026-08-06	58.4000	59.1800	57.7600	58.1700	+0.138%	1,497,953	-1.152%
2026-08-05	56.7700	58.9200	56.6200	58.0900	+2.343%	2,629,580	-1.016%
2026-08-04	55.3000	56.9600	55.0700	56.7600	+2.826%	1,109,161	+1.304%
2026-08-03	56.3600	57.2800	54.9975	55.2000	-0.325%	1,251,201	+4.167%
2026-07-31	53.3600	56.3650	52.7500	55.3800	+5.486%	3,246,888	+3.828%
2026-07-30	53.9100	54.3000	50.0800	52.5000	+2.439%	3,843,343	+9.524%
2026-07-29	50.8300	51.9150	50.3600	51.2500	-0.947%	1,756,820	+12.195%
2026-07-28	51.4000	51.8400	50.8900	51.7400	+2.092%	980,458	+11.133%
2026-07-27	50.6200	50.7500	49.2000	50.6800	+1.461%	1,101,636	+13.457%
2026-07-24	49.8000	50.4900	49.1200	49.9500	+0.706%	1,524,364	+15.115%
2026-07-23	52.5000	52.5000	49.5600	49.6000	-6.872%	4,134,091	+15.927%
2026-07-22	53.8900	54.5300	53.2500	53.2600	-0.875%	570,777	+7.961%
2026-07-21	54.6800	54.8000	53.4700	53.7300	-1.485%	954,937	+7.017%
2026-07-20	53.9100	55.6400	53.7800	54.5400	+0.851%	1,682,011	+5.427%
2026-07-17	54.9900	54.9900	53.2700	54.0800	+0.933%	1,728,967	+6.324%
2026-07-16	52.7600	54.3000	52.4000	53.5800	+2.154%	1,044,769	+7.316%
2026-07-15	51.5800	53.4800	51.5800	52.4500	+1.805%	822,059	+9.628%
2026-07-14	52.0600	52.1900	51.2100	51.5200	-0.310%	683,781	+11.607%
2026-07-13	52.4000	53.0500	51.5500	51.6800	-1.562%	620,409	+11.262%
2026-07-10	51.0200	52.7300	51.0200	52.5000	+3.164%	684,414	+9.524%
2026-07-09	50.9800	51.4800	50.2900	50.8900	-0.020%	1,126,177	+12.989%
2026-07-08	51.4600	51.4600	50.5200	50.9000	-2.134%	996,448	+12.967%
2026-07-07	52.0300	52.7400	51.4500	52.0100	+0.425%	1,028,357	+10.556%
2026-07-06	51.7100	52.0500	51.0100	51.7900	+0.563%	907,792	+11.025%
2026-07-02	51.7200	52.5000	50.0900	51.5000	-0.271%	1,770,376	+11.650%
2026-07-01	51.5000	52.1700	51.0200	51.6400	+0.078%	765,410	+11.348%
2026-06-30	51.5500	51.9900	50.7250	51.6000	-0.135%	982,650	+11.434%
2026-06-29	52.3200	52.3600	50.3325	51.6700	-2.177%	2,115,215	+11.283%
2026-06-26	53.1500	54.1100	52.2300	52.8200	-1.234%	1,757,234	+8.860%
2026-06-25	54.5000	56.0500	53.3600	53.4800	-1.109%	1,663,236	+7.517%
2026-06-24	53.5000	54.4500	52.8400	54.0800	+2.502%	1,398,346	+6.324%
2026-06-23	51.4200	53.5200	51.4200	52.7600	+1.286%	1,890,059	+8.984%
2026-06-22	51.4800	52.8300	51.3100	52.0900	+0.385%	2,007,209	+10.386%
2026-06-18	53.1300	53.4900	51.8100	51.8900	-2.334%	3,819,615	+10.811%
2026-06-17	50.8500	54.3922	50.7500	53.1300	+5.542%	5,926,272	+8.225%
2026-06-16	62.5800	63.4100	46.5500	50.3400	-18.767%	15,797,580	+14.223%
2026-06-15	62.1800	62.8300	61.1900	61.9700	+1.958%	2,122,410	-7.213%
2026-06-12	60.5200	61.0650	59.5500	60.7800	+1.809%	1,189,395	-5.397%
2026-06-11	57.1400	59.7600	56.7600	59.7000	+4.663%	1,408,514	-3.685%
2026-06-10	58.7600	59.1600	57.0400	57.0400	-3.632%	723,068	+0.806%
2026-06-09	57.7600	59.7050	57.7200	59.1900	+3.842%	738,405	-2.855%
2026-06-08	57.3600	58.5450	56.9400	57.0000	-1.059%	644,047	+0.877%
2026-06-05	57.5000	57.7800	57.0500	57.6100	-0.449%	804,931	-0.191%
2026-06-04	58.4800	59.2950	57.3250	57.8700	-0.533%	1,299,354	-0.639%
2026-06-03	58.4900	59.4100	57.8900	58.1800	-0.394%	797,301	-1.169%
2026-06-02	59.2000	59.5400	58.4100	58.4100	-1.268%	871,749	-1.558%
2026-06-01	59.9700	60.1950	58.5500	59.1600	-2.985%	950,708	-2.806%
2026-05-29	60.7200	61.8400	60.6209	60.9800	-0.262%	936,226	-5.707%
2026-05-28	60.1400	61.6100	59.8700	61.1400	+0.675%	785,429	-5.954%
2026-05-27	60.4600	61.4850	60.4250	60.7300	+1.436%	832,699	-5.319%
2026-05-26	58.9200	60.5100	58.9200	59.8700	+2.905%	687,276	-3.959%
2026-05-22	58.5000	58.7900	57.9700	58.1800	+0.052%	997,294	-1.169%
2026-05-21	56.3900	58.5700	55.9700	58.1500	+1.750%	1,250,854	-1.118%
2026-05-20	54.6200	57.3800	53.9800	57.1500	+4.479%	900,771	+0.612%
2026-05-19	56.0200	56.0200	54.5600	54.7000	-2.963%	1,334,311	+5.119%
2026-05-18	56.9000	58.0150	56.2400	56.3700	-0.212%	773,443	+2.005%
2026-05-15	56.5800	57.3600	56.3400	56.4900	-1.086%	950,080	+1.788%
2026-05-14	57.5000	57.8100	56.6950	57.1100	+0.741%	782,343	+0.683%
2026-05-13	57.0000	57.3400	56.1600	56.6900	-0.770%	863,476	+1.429%
2026-05-12	58.0700	58.1400	56.2400	57.1300	-0.954%	838,798	+0.648%
2026-05-11	59.1800	59.6100	57.5700	57.6800	-2.666%	819,166	-0.312%
2026-05-08	59.9200	60.0400	59.0800	59.2600	-0.236%	562,629	-2.970%
2026-05-07	60.9200	61.2950	59.3200	59.4000	-3.100%	699,563	-3.199%
2026-05-06	61.2600	62.0600	60.7600	61.3000	+2.646%	922,198	-6.199%
2026-05-05	58.6000	60.0600	58.5000	59.7200	+2.948%	1,619,547	-3.717%
2026-05-04	60.8500	61.7300	57.9400	58.0100	-5.690%	1,241,492	-0.879%
2026-05-01	61.6100	63.3300	60.9700	61.5100	-0.774%	1,574,924	-6.519%
2026-04-30	57.5000	62.9300	57.5000	61.9900	+10.185%	2,270,399	-7.243%
2026-04-29	57.5600	57.5800	55.7600	56.2600	-2.849%	1,675,922	+2.204%
2026-04-28	57.4000	58.2300	57.0004	57.9100	+0.086%	935,334	-0.708%
2026-04-27	58.6700	58.9800	57.4100	57.8600	-1.212%	841,467	-0.622%
2026-04-24	59.7000	59.8850	58.3517	58.5700	-2.122%	953,807	-1.827%
2026-04-23	60.6000	61.2300	59.3100	59.8400	-1.482%	915,612	-3.910%
2026-04-22	60.8600	61.5700	60.5000	60.7400	+0.380%	1,416,421	-5.334%
2026-04-21	59.7500	60.7100	59.4700	60.5100	+1.374%	1,823,262	-4.974%
2026-04-20	59.6000	59.9400	58.9650	59.6900	-0.317%	1,074,665	-3.669%
2026-04-17	58.1600	60.3200	58.1600	59.8800	+5.071%	826,811	-3.975%
2026-04-16	57.2700	57.6193	56.8600	56.9900	-0.489%	924,765	+0.895%
2026-04-15	58.1500	58.4600	56.4000	57.2700	-1.851%	1,135,184	+0.402%
2026-04-14	59.1500	59.7970	58.2000	58.3500	-1.118%	461,841	-1.457%
2026-04-13	57.3000	59.1400	56.8900	59.0100	+2.023%	1,715,866	-2.559%
2026-04-10	57.6000	58.0800	57.2650	57.8400	+0.784%	1,059,697	-0.588%
2026-04-09	57.0500	57.7750	56.7100	57.3900	-0.313%	1,106,120	+0.192%
2026-04-08	57.0800	58.1300	56.4300	57.5700	+6.414%	1,155,265	-0.122%
2026-04-07	54.4200	54.5200	53.4850	54.1000	-1.583%	582,652	+6.285%
2026-04-06	54.3100	55.1250	54.2302	54.9700	+0.955%	696,011	+4.603%
2026-04-02	54.8400	55.3500	53.8100	54.4500	-2.750%	860,040	+5.601%
2026-04-01	56.3800	57.8300	55.9800	55.9900	+0.611%	1,229,858	+2.697%
2026-03-31	54.7500	56.4150	54.4400	55.6500	+3.651%	2,006,295	+3.324%
2026-03-30	54.9100	54.9800	53.4700	53.6900	-1.360%	844,515	+7.096%
2026-03-27	55.2500	55.4080	54.2100	54.4300	-1.981%	1,686,681	+5.640%
2026-03-26	57.1900	57.5600	55.3700	55.5300	-4.110%	1,084,200	+3.548%
2026-03-25	58.2000	58.8000	57.5300	57.9100	+1.135%	1,273,997	-0.708%
2026-03-24	56.5500	57.6700	56.3600	57.2600	+0.245%	1,038,713	+0.419%
2026-03-23	57.0500	58.7750	56.9600	57.1200	+2.018%	1,121,198	+0.665%
2026-03-20	56.4100	56.6350	55.3700	55.9900	-0.903%	1,232,851	+2.697%
2026-03-19	57.9100	57.9100	56.1200	56.5000	-3.353%	948,146	+1.770%
2026-03-18	58.4600	59.2400	58.2900	58.4600	-0.494%	827,184	-1.642%
2026-03-17	59.1100	59.8400	58.6000	58.7500	+0.171%	1,178,661	-2.128%
2026-03-16	59.2900	59.7500	58.1600	58.6500	-0.017%	1,202,948	-1.961%
2026-03-13	59.9900	59.9900	58.5400	58.6600	-1.096%	1,027,856	-1.977%
2026-03-12	60.6100	61.5500	59.3000	59.3100	-3.920%	1,869,238	-3.052%
2026-03-11	62.1500	62.2550	60.6250	61.7300	-0.660%	2,179,024	-6.852%
2026-03-10	61.7200	63.9500	61.2450	62.1400	+0.844%	2,206,726	-7.467%
2026-03-09	61.1800	61.7450	59.1000	61.6200	-1.297%	2,725,690	-6.686%
2026-03-06	64.5200	64.7200	62.4300	62.4300	-5.107%	3,009,517	-7.897%
2026-03-05	66.5600	66.8300	64.7100	65.7900	-2.040%	2,453,930	-12.601%
2026-03-04	67.3900	67.7300	66.3800	67.1600	+0.494%	2,205,243	-14.384%
2026-03-03	65.7200	67.6200	65.4100	66.8300	-0.536%	2,106,426	-13.961%
2026-03-02	66.2400	67.5500	66.0100	67.1900	-1.322%	2,538,146	-14.422%
2026-02-27	68.2800	69.0500	66.2300	68.0900	-1.447%	2,465,931	-15.553%
2026-02-26	67.5000	69.2100	66.7000	69.0900	-3.072%	3,348,405	-16.775%
2026-02-25	71.8700	72.1300	70.8000	71.2800	-1.041%	1,032,046	-19.332%
2026-02-24	70.7400	72.0300	70.4500	72.0300	+1.881%	781,332	-20.172%
2026-02-23	71.2100	71.4900	69.8950	70.7000	-1.202%	871,386	-18.670%
2026-02-20	71.0000	72.4600	70.0500	71.5600	+0.661%	1,128,958	-19.648%
2026-02-19	72.1000	72.1000	70.8800	71.0900	-1.674%	967,342	-19.117%
2026-02-18	72.2500	72.6000	71.5200	72.3000	-0.193%	1,135,525	-20.470%
2026-02-17	72.5400	73.1200	71.0800	72.4400	-0.193%	1,322,030	-20.624%
2026-02-13	72.6700	73.6950	72.2250	72.5800	+0.485%	1,225,561	-20.777%
2026-02-12	72.8900	73.5900	71.2600	72.2300	-0.276%	986,010	-20.393%
2026-02-11	72.0500	72.5700	70.8800	72.4300	+0.625%	1,764,912	-20.613%
2026-02-10	72.2600	73.0500	71.9500	71.9800	-0.758%	887,792	-20.117%
2026-02-09	71.4000	72.9100	70.9050	72.5300	+1.825%	1,179,027	-20.722%
2026-02-06	68.2200	71.6800	68.2200	71.2300	+5.339%	1,752,429	-19.276%
2026-02-05	68.3600	68.6750	67.2700	67.6200	-1.972%	1,581,977	-14.966%
2026-02-04	67.7600	69.1600	67.6100	68.9800	+2.771%	1,194,604	-16.643%
2026-02-03	66.3000	67.2200	66.0600	67.1200	+0.811%	1,522,554	-14.333%
2026-02-02	65.1700	66.6400	64.8600	66.5800	+2.462%	653,238	-13.638%
2026-01-30	65.4800	65.8900	64.5300	64.9800	-1.531%	894,758	-11.511%
2026-01-29	65.6600	66.4500	65.1500	65.9900	+0.396%	1,017,394	-12.866%
2026-01-28	66.8600	67.3900	64.3000	65.7300	-2.144%	1,940,922	-12.521%
2026-01-27	66.4200	67.4000	66.0000	67.1700	+1.588%	1,006,564	-14.396%
2026-01-26	67.3800	67.3850	65.7200	66.1200	-1.181%	1,189,697	-13.037%
2026-01-23	66.7400	67.1300	65.8650	66.9100	-0.209%	1,251,141	-14.064%
2026-01-22	67.0000	67.9600	66.6400	67.0500	+1.146%	2,100,804	-14.243%
2026-01-21	64.1700	66.7400	63.9350	66.2900	+4.674%	1,929,814	-13.260%
2026-01-20	62.1600	64.3100	62.1600	63.3300	+0.174%	1,118,187	-9.206%
2026-01-16	63.8000	64.0700	62.4900	63.2200	-0.925%	969,975	-9.048%
2026-01-15	62.3800	63.8800	62.3800	63.8100	+2.096%	817,205	-9.889%
2026-01-14	63.0900	63.6200	61.7500	62.5000	-0.825%	655,861	-8.000%
2026-01-13	62.0400	63.1400	61.8500	63.0200	+1.172%	1,011,276	-8.759%
2026-01-12	63.0000	63.0400	62.0700	62.2900	-1.828%	862,552	-7.690%
2026-01-09	64.0100	64.5700	63.1950	63.4500	-0.094%	849,843	-9.377%
2026-01-08	62.0000	64.8600	62.0000	63.5100	+1.975%	1,289,559	-9.463%
2026-01-07	64.1000	64.3900	62.2600	62.2800	-3.006%	1,126,332	-7.675%
2026-01-06	64.0300	64.4500	63.4600	64.2100	0.000%	863,569	-10.450%
2026-01-05	62.8000	65.1300	62.8000	64.2100	+2.034%	1,007,557	-10.450%
2026-01-02	62.8600	63.0100	61.6800	62.9300	+0.752%	723,879	-8.629%
2025-12-31	62.5200	63.1400	62.4600	62.4600	-0.446%	585,524	-7.941%
2025-12-30	62.5500	63.1000	62.5300	62.7400	+0.096%	546,667	-8.352%
2025-12-29	63.2800	63.5100	62.6100	62.6800	-1.369%	639,890	-8.264%
2025-12-26	63.1200	63.5750	62.9000	63.5500	+0.681%	245,360	-9.520%
2025-12-24	63.2900	63.3693	62.9000	63.1200	0.000%	237,439	-8.904%
2025-12-23	63.4500	63.5700	62.6600	63.1200	-0.284%	528,335	-8.904%
2025-12-22	63.2100	63.8100	63.0902	63.3000	-0.142%	994,595	-9.163%
2025-12-19	64.4600	64.7200	63.1800	63.3900	-1.919%	920,727	-9.292%
2025-12-18	63.7000	65.4300	63.6400	64.6300	+2.425%	1,500,852	-11.032%
2025-12-17	63.0000	63.5800	62.6700	63.1000	-0.363%	1,218,285	-8.875%
2025-12-16	60.4900	63.6300	60.4350	63.3300	+5.620%	2,064,699	-9.206%
2025-12-15	60.7400	60.9050	59.9400	59.9600	-0.925%	1,064,207	-4.103%
2025-12-12	61.2100	62.2000	60.4400	60.5200	-0.836%	1,196,149	-4.990%
2025-12-11	58.1900	61.0800	57.8050	61.0300	+5.735%	1,726,464	-5.784%
2025-12-10	56.9300	57.7900	56.5000	57.7200	+1.210%	1,254,058	-0.381%
2025-12-09	57.8000	58.3700	56.7500	57.0300	-1.315%	1,471,139	+0.824%
2025-12-08	58.7800	59.7100	57.7300	57.7900	-1.701%	1,454,187	-0.502%
2025-12-05	58.3000	59.2400	58.2600	58.7900	+0.789%	1,708,776	-2.194%
2025-12-04	57.2900	58.9500	57.2450	58.3300	+1.620%	2,042,797	-1.423%
2025-12-03	57.2000	57.9600	56.8100	57.4000	+0.280%	2,768,515	+0.174%
2025-12-02	57.6000	58.4900	57.1300	57.2400	-0.625%	3,288,359	+0.454%
2025-12-01	57.0600	58.2150	56.5000	57.6000	+3.189%	10,278,320	-0.174%
2025-11-28	57.4800	57.5100	54.8300	55.8200	-2.651%	4,167,688	+3.010%
2025-11-26	57.2700	57.8750	56.6300	57.3400	+0.245%	1,767,050	+0.279%
2025-11-25	57.1100	57.8400	56.5000	57.2000	+0.563%	1,992,880	+0.524%
2025-11-24	56.3900	57.0200	55.1601	56.8800	+0.371%	1,382,866	+1.090%
2025-11-21	55.9100	56.9500	55.4800	56.6700	+1.523%	1,085,309	+1.465%
2025-11-20	56.6200	57.0000	55.8000	55.8200	-0.125%	2,303,900	+3.010%
2025-11-19	56.4900	57.5700	55.5500	55.8900	-1.550%	1,916,922	+2.881%
2025-11-18	56.8200	57.4800	56.3600	56.7700	-0.053%	3,815,817	+1.286%
2025-11-17	58.3000	58.6350	56.3900	56.8000	-3.121%	959,003	+1.232%
2025-11-14	57.0000	59.0900	57.0000	58.6300	+1.841%	1,192,375	-1.927%
2025-11-13	58.5200	59.0400	57.3710	57.5700	-1.657%	671,451	-0.122%
2025-11-12	56.9000	58.6700	56.6200	58.5400	+3.721%	928,952	-1.777%
2025-11-11	55.5100	56.6700	55.5100	56.4400	+1.383%	1,077,355	+1.878%
2025-11-10	56.0800	56.4500	55.4100	55.6700	+0.506%	715,574	+3.287%
2025-11-07	55.6600	55.7600	55.1900	55.3900	-0.628%	595,332	+3.809%
2025-11-06	57.7900	57.8650	55.4200	55.7400	-3.996%	1,166,402	+3.158%
2025-11-05	56.7500	58.7000	56.7250	58.0600	+2.308%	1,246,392	-0.965%
2025-11-04	57.6100	57.6600	56.7400	56.7500	-2.088%	1,506,022	+1.322%
2025-11-03	58.1600	58.4000	56.4700	57.9600	-0.566%	1,395,772	-0.794%
2025-10-31	58.4600	58.9500	58.0900	58.2900	-0.935%	909,667	-1.355%
2025-10-30	59.9600	60.2600	57.9600	58.8400	-2.324%	2,012,311	-2.277%
2025-10-29	61.2800	62.5625	60.0300	60.2400	-1.665%	2,713,687	-4.548%
2025-10-28	60.8700	61.3400	60.6250	61.2600	+0.393%	972,707	-6.138%
2025-10-27	60.8000	61.0700	60.5500	61.0200	+0.976%	660,780	-5.769%
2025-10-24	61.0800	61.0800	60.3900	60.4300	-0.527%	484,012	-4.849%
2025-10-23	59.3500	60.9400	59.0400	60.7500	+2.359%	1,061,046	-5.350%
2025-10-22	59.4900	59.6800	58.9600	59.3500	-0.017%	1,393,918	-3.117%
2025-10-21	59.8600	60.0800	59.2900	59.3600	-0.918%	1,281,182	-3.133%
2025-10-20	60.5300	61.2200	59.6200	59.9100	-1.366%	933,848	-4.023%
2025-10-17	60.3100	60.8000	60.0150	60.7400	+0.364%	720,567	-5.334%
2025-10-16	60.5600	60.9100	60.1700	60.5200	+0.298%	1,082,757	-4.990%
2025-10-15	61.1800	61.6800	60.0500	60.3400	-0.544%	719,868	-4.707%
2025-10-14	59.5400	60.8400	59.2200	60.6700	+0.314%	937,491	-5.225%
2025-10-13	59.7700	60.6000	59.6100	60.4800	+1.852%	611,944	-4.927%
2025-10-10	60.9700	61.1250	59.3800	59.3800	-2.191%	1,469,357	-3.166%
2025-10-09	61.4500	61.4900	60.0700	60.7100	-1.317%	1,125,189	-5.287%
2025-10-08	61.0500	61.8700	60.9200	61.5200	+0.852%	1,029,907	-6.534%
2025-10-07	61.0700	61.5100	59.9800	61.0000	-0.098%	1,091,355	-5.738%
2025-10-06	61.0300	62.2300	60.6400	61.0600	+0.164%	1,212,428	-5.830%
2025-10-03	59.9100	61.1600	59.7200	60.9600	+1.940%	1,597,052	-5.676%
2025-10-02	59.2500	59.8700	58.2800	59.8000	+0.826%	640,446	-3.846%
2025-10-01	57.9000	59.4050	57.9000	59.3100	+2.612%	943,122	-3.052%
2025-09-30	57.4500	57.9900	57.0000	57.8000	+0.557%	1,108,762	-0.519%
2025-09-29	57.9500	58.1500	56.4800	57.4800	-0.329%	1,021,254	+0.035%
2025-09-26	57.0000	57.6800	56.3000	57.6700	+1.729%	696,358	-0.295%
2025-09-25	56.7500	56.8300	55.9100	56.6900	-0.246%	945,146	+1.429%
2025-09-24	57.2400	57.4800	56.4550	56.8300	-0.941%	1,161,710	+1.179%
2025-09-23	56.4600	57.8000	56.3500	57.3700	+1.864%	1,361,027	+0.227%
2025-09-22	55.8900	56.8600	55.5700	56.3200	+0.249%	1,059,017	+2.095%
2025-09-19	54.7800	56.2450	54.2500	56.1800	+3.234%	1,856,166	+2.350%
2025-09-18	54.5200	54.7700	53.9500	54.4200	+0.295%	778,224	+5.660%
2025-09-17	54.9600	55.4000	53.9900	54.2600	-0.677%	883,114	+5.971%
2025-09-16	54.7900	55.2000	54.2500	54.6300	-0.510%	532,541	+5.254%
2025-09-15	53.8700	54.9500	53.8700	54.9100	+1.874%	1,050,213	+4.717%
2025-09-12	55.0400	55.1400	53.8000	53.9000	-2.408%	588,007	+6.679%
2025-09-11	54.4000	55.2500	54.4000	55.2300	+1.844%	986,750	+4.110%
2025-09-10	54.8200	54.9000	53.7650	54.2300	-1.256%	815,290	+6.030%
2025-09-09	55.5700	55.8150	54.3900	54.9200	-1.524%	969,663	+4.698%
2025-09-08	55.6100	55.8400	54.6000	55.7700	+0.486%	820,874	+3.102%
2025-09-05	55.2400	55.6000	54.7700	55.5000	+0.781%	1,306,749	+3.604%
2025-09-04	53.2000	55.1100	53.0800	55.0700	+3.847%	683,980	+4.413%
2025-09-03	52.4600	53.4600	52.4600	53.0300	+1.164%	611,807	+8.429%
2025-09-02	53.8200	53.8450	52.4100	52.4200	-3.993%	1,421,202	+9.691%
2025-08-29	54.9300	55.0700	54.4700	54.6000	-0.583%	622,143	+5.311%
2025-08-28	55.5400	55.8800	54.6900	54.9200	-0.831%	739,139	+4.698%
2025-08-27	54.7200	55.3950	54.6400	55.3800	+1.003%	1,115,326	+3.828%
2025-08-26	54.7000	55.1750	54.4600	54.8300	+0.293%	552,219	+4.870%
2025-08-25	55.6900	55.7300	54.6500	54.6700	-1.849%	823,754	+5.177%
2025-08-22	54.3200	55.9900	54.1100	55.7000	+2.749%	1,124,384	+3.232%
2025-08-21	54.2200	54.5800	53.6900	54.2100	-0.714%	1,465,315	+6.069%
2025-08-20	56.5000	56.5300	54.5000	54.6000	-3.517%	7,998,660	+5.311%
2025-08-19	56.5800	57.0500	56.2050	56.5900	+0.159%	1,436,512	+1.608%
2025-08-18	56.0300	57.3800	56.0300	56.5000	+0.231%	1,562,536	+1.770%
2025-08-15	56.8300	56.9900	56.0400	56.3700	+0.231%	2,016,819	+2.005%
2025-08-14	55.2800	57.7600	54.6800	56.2400	+2.385%	3,935,818	+2.240%
2025-08-13	52.1300	55.9700	51.7900	54.9300	+11.828%	4,668,703	+4.679%
2025-08-12	47.4700	49.2100	46.0000	49.1200	-3.573%	2,705,744	+17.060%
2025-08-11	51.4800	51.7000	50.5250	50.9400	-1.241%	648,734	+12.878%
2025-08-08	52.3200	52.5050	51.4550	51.5800	-1.396%	381,495	+11.477%
2025-08-07	53.2200	53.2200	51.7200	52.3100	-1.040%	483,144	+9.922%
2025-08-06	52.5400	53.1500	52.5400	52.8600	+0.552%	578,474	+8.778%
2025-08-05	52.4800	53.1600	52.2800	52.5700	+0.941%	591,535	+9.378%
2025-08-04	51.7700	52.2600	51.1300	52.0800	+1.778%	480,072	+10.407%
2025-08-01	49.5100	51.7100	49.4100	51.1700	+1.307%	781,511	+12.371%
2025-07-31	50.9900	51.3800	49.1950	50.5100	-2.169%	1,479,716	+13.839%
2025-07-30	52.0100	52.2500	51.3600	51.6300	-0.520%	472,191	+11.369%
2025-07-29	52.7600	52.9000	51.2000	51.9000	-1.237%	619,861	+10.790%
2025-07-28	52.3700	52.8550	52.2200	52.5500	+0.574%	476,481	+9.420%
2025-07-25	52.2300	52.3500	51.7400	52.2500	+0.192%	307,373	+10.048%
2025-07-24	53.0300	53.2800	52.1300	52.1500	-1.845%	479,459	+10.259%
2025-07-23	52.4400	53.2900	52.1300	53.1300	+2.252%	484,323	+8.225%
2025-07-22	51.6100	52.1300	51.3700	51.9600	+0.678%	470,718	+10.662%
2025-07-21	52.5000	52.5000	51.5800	51.6100	-1.508%	409,574	+11.413%
2025-07-18	53.2600	53.2600	52.1720	52.4000	-1.430%	415,776	+9.733%
2025-07-17	50.6400	53.8500	50.4320	53.1600	+5.142%	889,461	+8.164%
2025-07-16	50.5100	50.8700	49.8700	50.5600	+0.139%	356,526	+13.726%
2025-07-15	51.0200	51.4500	50.4900	50.4900	-0.864%	435,619	+13.884%
2025-07-14	51.0400	51.3500	50.8720	50.9300	-0.235%	286,687	+12.900%
2025-07-11	51.1800	51.3600	50.3700	51.0500	-0.507%	464,361	+12.635%
2025-07-10	50.6400	51.5900	50.4800	51.3100	+1.503%	349,478	+12.064%
2025-07-09	50.7200	50.7900	50.2100	50.5500	-0.059%	371,103	+13.749%
2025-07-08	50.8100	51.1800	50.4500	50.5800	-0.590%	516,904	+13.681%
2025-07-07	50.7100	51.2700	50.3700	50.8800	+0.079%	847,378	+13.011%
2025-07-03	49.9900	50.9800	49.9900	50.8400	+1.376%	493,134	+13.100%
2025-07-02	49.5900	50.1800	49.1000	50.1500	+1.170%	481,856	+14.656%
2025-07-01	49.3900	49.7800	48.8000	49.5700	+0.670%	290,611	+15.998%
2025-06-30	49.0000	49.5200	48.5900	49.2400	+0.943%	598,185	+16.775%
2025-06-27	48.5000	49.6600	48.5000	48.7800	+0.848%	811,269	+17.876%
2025-06-26	47.0700	48.5100	47.0700	48.3700	+3.266%	518,603	+18.875%
2025-06-25	47.7400	47.7600	46.7200	46.8400	-1.906%	318,975	+22.758%
2025-06-24	47.7200	47.9600	47.3700	47.7500	+1.122%	315,140	+20.419%
2025-06-23	46.4200	47.3200	46.1100	47.2200	+1.439%	376,773	+21.770%
2025-06-20	47.3000	47.3000	46.4600	46.5500	-1.293%	363,093	+23.523%
2025-06-18	47.2400	47.6400	47.1300	47.1600	-0.106%	237,687	+21.925%
2025-06-17	47.6000	48.0200	47.0000	47.2100	-1.358%	316,295	+21.796%
2025-06-16	46.8500	48.0550	46.8000	47.8600	+3.325%	519,700	+20.142%
2025-06-13	47.9000	47.9000	46.1800	46.3200	-3.177%	516,538	+24.136%
2025-06-12	47.6800	48.0300	47.4900	47.8400	-0.167%	678,266	+20.192%
2025-06-11	48.9000	48.9300	47.8300	47.9200	-1.844%	520,612	+19.992%
2025-06-10	47.8900	48.8600	47.8900	48.8200	+1.985%	762,752	+17.780%
2025-06-09	48.0700	48.2800	47.7250	47.8700	+0.084%	419,635	+20.117%
2025-06-06	47.9000	48.0000	47.7200	47.8300	+0.399%	379,888	+20.217%
2025-06-05	47.6800	48.2300	47.3900	47.6400	-0.439%	521,525	+20.697%
2025-06-04	46.5700	47.9000	46.5700	47.8500	+2.726%	575,369	+20.167%
2025-06-03	46.5800	46.7300	46.0750	46.5800	-0.171%	569,164	+23.444%
2025-06-02	46.6000	46.7400	46.0300	46.6600	+0.129%	1,017,595	+23.232%
2025-05-30	47.8600	47.9800	46.5200	46.6000	-3.239%	1,573,873	+23.391%
2025-05-29	49.4900	49.6400	48.0300	48.1600	-1.914%	665,890	+19.394%
2025-05-28	49.9100	50.1600	49.1000	49.1000	-1.366%	593,257	+17.108%
2025-05-27	50.0300	50.8300	49.7300	49.7800	+1.571%	804,478	+15.508%
2025-05-23	48.0200	49.2200	48.0200	49.0100	+0.184%	437,720	+17.323%
2025-05-22	48.8000	49.4200	48.7000	48.9200	+0.102%	775,829	+17.539%
2025-05-21	49.4500	50.2900	48.8700	48.8700	-2.688%	712,468	+17.659%
2025-05-20	50.0900	50.9800	49.7750	50.2200	+0.220%	737,312	+14.496%
2025-05-19	49.8300	50.2350	49.7800	50.1100	-0.020%	2,937,010	+14.748%
2025-05-16	49.2700	50.3300	49.2500	50.1200	+1.581%	454,830	+14.725%
2025-05-15	48.7100	49.3490	48.7100	49.3400	+0.509%	535,896	+16.538%
2025-05-14	49.0800	49.7300	48.9900	49.0900	-0.041%	563,748	+17.132%
2025-05-13	48.7000	49.2300	48.6000	49.1100	+1.425%	711,142	+17.084%
2025-05-12	48.7800	49.4000	48.1200	48.4200	+2.541%	606,033	+18.753%
2025-05-09	47.3600	48.0300	47.1000	47.2200	-0.232%	427,752	+21.770%
2025-05-08	47.1600	47.7800	46.7200	47.3300	+1.262%	528,639	+21.487%
2025-05-07	47.1000	47.6200	46.6600	46.7400	-0.426%	559,649	+23.021%
2025-05-06	47.2300	47.6100	46.8100	46.9400	-1.758%	665,149	+22.497%
2025-05-05	47.2000	48.2950	47.2000	47.7800	+0.738%	882,081	+20.343%
2025-05-02	46.6400	47.8500	46.2800	47.4300	+3.086%	950,425	+21.231%
2025-05-01	45.8100	47.3100	45.7250	46.0100	-0.239%	1,249,448	+24.973%
2025-04-30	41.6100	46.4400	41.6100	46.1200	+7.506%	2,329,154	+24.675%
2025-04-29	42.5000	42.9900	42.3800	42.9000	+0.563%	665,078	+34.033%
2025-04-28	42.6500	43.2200	42.3800	42.6600	+0.376%	468,198	+34.787%
2025-04-25	42.1500	42.6250	42.0500	42.5000	+0.071%	442,673	+35.294%
2025-04-24	42.6600	43.3850	42.1300	42.4700	-0.352%	682,361	+35.390%
2025-04-23	43.0100	43.5800	42.4800	42.6200	+1.840%	1,077,957	+34.913%
2025-04-22	41.0900	42.0300	41.0600	41.8500	+2.523%	404,173	+37.395%
2025-04-21	40.7000	41.0350	40.2700	40.8200	-0.754%	563,108	+40.862%
2025-04-17	40.8800	41.4400	40.8800	41.1300	+1.156%	488,617	+39.801%
2025-04-16	41.1000	41.5600	40.1700	40.6600	-1.359%	658,721	+41.417%
2025-04-15	41.4200	41.9000	40.6950	41.2200	-0.746%	765,877	+39.495%
2025-04-14	42.3300	42.4700	40.9600	41.5300	+0.096%	618,556	+38.454%
2025-04-11	39.9200	41.9050	39.9200	41.4900	+3.260%	867,889	+38.588%
2025-04-10	40.5000	40.5700	39.3800	40.1800	-2.286%	1,022,859	+43.106%
2025-04-09	37.6000	41.5500	37.1600	41.1200	+9.130%	1,392,777	+39.835%
2025-04-08	40.3400	40.3900	37.4900	37.6800	-3.755%	1,177,152	+52.601%
2025-04-07	38.5900	40.7500	38.0400	39.1500	-1.584%	1,271,701	+46.871%
2025-04-04	40.5800	40.8000	39.2800	39.7800	-4.810%	1,879,758	+44.545%
2025-04-03	43.7800	44.9000	41.5452	41.7900	-8.295%	1,208,531	+37.593%
2025-04-02	45.0600	45.5700	44.6400	45.5700	+1.132%	322,749	+26.180%
2025-04-01	44.5200	45.4700	44.2000	45.0600	+1.900%	434,974	+27.608%
2025-03-31	44.6400	44.7200	44.0100	44.2200	-1.646%	493,871	+30.032%
2025-03-28	44.3900	45.1600	44.3900	44.9600	+0.335%	496,840	+27.891%
2025-03-27	44.3200	44.8200	43.5900	44.8100	+1.403%	913,738	+28.320%
2025-03-26	45.2200	45.2250	43.8700	44.1900	-2.105%	1,119,349	+30.120%
2025-03-25	45.5600	45.7000	44.7000	45.1400	-0.900%	477,913	+27.381%
2025-03-24	45.6000	46.0250	45.3200	45.5500	+0.841%	431,155	+26.235%
2025-03-21	45.5900	45.6050	44.8700	45.1700	-1.826%	498,107	+27.297%
2025-03-20	46.7300	46.8200	45.9800	46.0100	-1.667%	279,000	+24.973%
2025-03-19	46.1000	46.8500	46.1000	46.7900	+0.884%	434,635	+22.890%
2025-03-18	46.8600	46.9800	46.1700	46.3800	-0.940%	388,931	+23.976%
2025-03-17	46.6000	47.3000	46.4700	46.8200	+0.623%	404,600	+22.811%
2025-03-14	46.3400	46.6000	45.9000	46.5300	+1.240%	366,261	+23.576%
2025-03-13	48.2000	48.3460	45.8500	45.9600	-4.943%	428,489	+25.109%
2025-03-12	47.8100	48.3750	47.2900	48.3500	+0.771%	777,309	+18.925%
2025-03-11	49.0100	49.0400	47.1100	47.9800	-2.559%	697,613	+19.842%
2025-03-10	48.9700	50.1000	48.5000	49.2400	-0.545%	3,615,235	+16.775%
2025-03-07	49.9800	50.0700	48.7700	49.5100	-1.531%	390,124	+16.138%
2025-03-06	50.3700	51.1200	50.0600	50.2800	-1.489%	461,696	+14.360%
2025-03-05	51.1300	51.4800	50.6500	51.0400	+0.255%	394,593	+12.657%
2025-03-04	52.3100	52.6200	50.8900	50.9100	-3.798%	693,325	+12.944%
2025-03-03	54.2400	54.6000	52.4700	52.9200	-2.054%	473,564	+8.655%
2025-02-28	53.8000	54.0600	53.3900	54.0300	+0.465%	611,726	+6.422%
2025-02-27	54.7800	54.7800	53.7750	53.7800	-1.646%	441,389	+6.917%
2025-02-26	54.3900	55.1338	54.0300	54.6800	+0.386%	389,887	+5.157%
2025-02-25	54.0700	54.6400	53.8000	54.4700	+0.647%	505,415	+5.563%
2025-02-24	54.3900	54.9900	54.0600	54.1200	-0.092%	445,495	+6.245%
2025-02-21	55.0600	55.3900	54.0700	54.1700	-1.670%	528,910	+6.147%
2025-02-20	53.7100	55.1200	53.5700	55.0900	+2.208%	737,613	+4.375%
2025-02-19	51.2200	54.1150	51.0600	53.9000	+3.694%	1,111,426	+6.679%
2025-02-18	50.9000	51.9800	50.8500	51.9800	+2.022%	831,961	+10.619%

document.getElementById("B6nkCk").onerror = function(){this.style.display='none';}; .dark-mode .dW8qVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dW8qVg{ color: #333333; background-color: white; border: 2px solid #333333; }GILGildan Activewear Inc.stock NYSE

GIL
Gildan Activewear Inc.
stock NYSE