Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Gildan Activewear Inc. (GIL)

Compare
39.78
-2.01
(-4.81%)
At close: April 4 at 4:00:02 PM EDT
39.12
-0.66
(-1.66%)
After hours: April 4 at 7:03:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202540.5840.8039.2839.7839.781,879,700
Apr 3, 202543.7844.9041.5541.7941.791,208,500
Apr 2, 202545.0645.5744.6445.5745.57322,600
Apr 1, 202544.5245.4744.2045.0645.06435,000
Mar 31, 202544.6444.7244.0144.2244.22493,900
Mar 28, 202544.3945.1644.3944.9644.96496,800
Mar 27, 202544.3244.8243.5944.8144.81913,700
Mar 26, 202545.2245.2343.8744.1944.191,128,900
Mar 25, 202545.5645.7044.7045.1445.14529,300
Mar 24, 202545.6046.0345.3245.5545.55435,100
Mar 21, 202545.5945.6144.8745.1745.17585,900
Mar 20, 202546.7346.8245.9846.0146.01281,400
Mar 19, 202546.1046.8546.1046.7946.79451,600
Mar 18, 202546.8646.9846.1746.3846.38456,900
Mar 17, 202546.6047.3046.4746.8246.82411,200
Mar 14, 202546.3446.6045.9046.5346.53379,100
Mar 13, 202548.2048.3545.8545.9645.96438,200
Mar 12, 202547.8148.3847.2948.3548.35996,200
Mar 11, 202549.0149.0447.1147.9847.98700,400
Mar 10, 202548.9750.1048.5049.2449.243,623,400
Mar 7, 202549.9850.0748.7749.5149.51398,000
Mar 6, 202550.3751.1250.0650.2850.28465,500
Mar 5, 202551.1351.4850.6551.0451.04449,200
Mar 4, 202552.3152.6250.8950.9150.91750,700
Mar 3, 202554.2454.6052.4752.9252.92482,300
Feb 28, 202553.8054.0653.3954.0354.03611,500
Feb 27, 202554.7854.7853.7853.7853.78450,100
Feb 26, 202554.3955.1354.0354.6854.68392,500
Feb 25, 202554.0754.6453.8054.4754.47515,600
Feb 24, 202554.3954.9954.0654.1254.12451,700
Feb 21, 202555.0655.3954.0754.1754.17541,000
Feb 20, 202553.7155.1253.5755.0955.09747,200
Feb 19, 202551.2254.1251.0653.9053.901,248,500
Feb 18, 202550.9051.9850.8551.9851.98883,000
Feb 14, 202551.0351.1250.6650.9550.95445,200
Feb 13, 202550.5351.0750.5351.0651.06283,200
Feb 12, 202550.2550.5950.1950.5050.50405,200
Feb 11, 202550.5150.8950.3950.7850.78467,300
Feb 10, 202551.2451.4150.6250.6950.69675,200
Feb 7, 202551.9552.1551.1551.1851.18570,700
Feb 6, 202552.7753.2951.8651.9351.93561,500
Feb 5, 202552.0352.5651.7252.4952.49618,700
Feb 4, 202551.3952.0051.3251.5551.55357,000
Feb 3, 202550.4451.3850.0751.0951.09621,500
Jan 31, 202552.1952.4651.5551.6151.61466,500
Jan 30, 202551.9652.8751.8652.4152.41336,200
Jan 29, 202551.8652.2051.5051.6651.66379,000
Jan 28, 202550.9852.1850.9851.8051.80482,200
Jan 27, 202551.0051.2550.7851.1451.14347,000
Jan 24, 202550.9651.2650.8051.1651.16361,200
Jan 23, 202550.5451.1850.2251.0351.03346,200
Jan 22, 202550.5551.0850.5250.8750.87261,800
Jan 21, 202550.2551.1550.2251.0251.02455,600
Jan 17, 202549.5949.8149.3849.7549.75364,500
Jan 16, 202549.5949.6749.2549.4949.49388,800
Jan 15, 202549.7850.0249.1649.5749.57615,700
Jan 14, 202548.0249.4148.0249.1949.191,301,700
Jan 13, 202547.9048.2647.7447.9747.97719,900
Jan 10, 202547.9648.7047.5248.3048.301,027,200
Jan 8, 202546.2547.0345.9646.9846.98617,000
Jan 7, 202547.3647.3646.2646.5046.50324,900
Jan 6, 202547.0548.0946.9647.1047.10293,400
Jan 3, 202546.5946.9346.3046.9146.91284,800
Jan 2, 202547.1147.3646.6146.7446.74280,200
Dec 31, 202446.1447.0846.1447.0547.05543,800
Dec 30, 202446.6446.6445.5746.2846.28367,700
Dec 27, 202447.0747.2946.5146.8646.86343,400
Dec 26, 202446.5447.3246.5447.2247.22511,900
Dec 24, 202446.8646.9746.5546.8346.83355,800
Dec 23, 202446.5447.1046.4046.7546.75616,800
Dec 20, 202446.5347.3346.4546.7846.78712,800
Dec 19, 202447.4147.6546.7346.7746.77299,000
Dec 18, 202448.4748.4746.9947.0247.02433,100
Dec 17, 202448.6148.6548.3548.4848.48317,900
Dec 16, 202448.7549.3948.5548.6448.64421,500
Dec 13, 202448.9949.2448.1348.8248.82639,500
Dec 12, 202449.0049.4648.7948.8348.83553,700
Dec 11, 202448.3348.9948.1948.8248.82502,500
Dec 10, 202447.8548.4147.7248.2648.26612,100
Dec 9, 202448.1548.8347.6947.8447.84632,500
Dec 6, 202449.2049.2048.2048.2448.24398,000
Dec 5, 202449.4149.7449.0049.1249.12653,600
Dec 4, 202449.9650.3249.2349.4049.40727,800
Dec 3, 202450.2150.5349.9550.0950.09539,500
Dec 2, 202449.7350.6049.6850.1150.11470,400
Nov 29, 202449.6249.9049.5649.6249.62150,300
Nov 27, 202449.5749.8849.3449.5649.56283,900
Nov 26, 202449.7649.7649.0849.5549.55452,500
Nov 25, 202450.0750.4349.5850.0050.00674,800
Nov 22, 202449.7650.1249.6249.8349.83376,300
Nov 21, 202448.9649.5448.6349.4849.48466,700
Nov 20, 202448.9249.3248.6049.0149.014,462,100
Nov 19, 202448.2448.9248.1148.9148.91608,200
Nov 18, 202448.1348.6648.1348.6348.63312,200
Nov 15, 202448.0848.4147.9248.2948.29437,600
Nov 14, 202448.4648.6747.5548.1348.13804,100
Nov 13, 202448.9349.6448.3248.4848.48635,900
Nov 12, 202448.5948.9147.9048.8548.85607,900
Nov 11, 202449.3949.7948.6248.7048.70961,600
Nov 8, 202448.8849.2948.7549.2749.271,095,300
Nov 7, 202450.0350.0348.8849.2049.20654,300
Nov 6, 202450.5850.5848.9449.4749.471,198,400
Nov 5, 202448.8750.3748.8750.2350.23658,100
Nov 4, 202449.7450.1248.8749.1249.12675,600
Nov 1, 202449.1949.9249.0549.6649.66531,400
Oct 31, 202449.6449.6448.2348.9048.90760,800
Oct 30, 202448.4048.9148.2948.3748.37468,100
Oct 29, 202448.1948.7748.1548.5848.58328,700
Oct 28, 202448.2248.9648.1548.3448.34393,200
Oct 25, 202448.3048.5147.9648.0748.07470,300
Oct 24, 202446.9047.9746.9047.8947.89544,100
Oct 23, 202446.7447.0946.6446.9546.95373,900
Oct 22, 202447.0347.4146.8246.8246.82335,200
Oct 21, 202447.3447.5147.0447.2247.22365,400
Oct 18, 202447.6647.6747.3647.5447.54434,600
Oct 17, 202447.6547.9047.3547.4147.41529,700
Oct 16, 202447.8147.9947.5547.6147.61292,900
Oct 15, 202447.3448.0147.3047.5347.53493,700
Oct 14, 202447.4647.7647.0247.4847.48419,700
Oct 11, 202446.6947.7246.6247.6647.66473,800
Oct 10, 202447.2947.3846.6246.7146.71488,900
Oct 9, 202447.3747.5747.1647.4547.45421,200
Oct 8, 202446.7247.3946.6847.3647.36441,800
Oct 7, 202447.0347.0946.5446.7546.75351,900
Oct 4, 202446.8247.1746.6546.9746.97398,000
Oct 3, 202446.8347.0246.5946.7546.75367,600
Oct 2, 202446.6647.1746.5646.8146.81382,300
Oct 1, 202446.8847.3146.7246.9446.94639,700
Sep 30, 202446.9847.1746.5447.1147.11518,500
Sep 27, 202447.3147.7346.7946.8546.85541,700
Sep 26, 202447.2347.7547.1047.5047.50446,200
Sep 25, 202447.1347.3646.7646.9546.95500,900
Sep 24, 202446.5146.9846.3946.9346.93409,100
Sep 23, 202445.9046.5345.7146.5146.51375,800
Sep 20, 202446.2046.3045.5545.7245.72790,300
Sep 19, 202446.4446.6846.1446.3146.31589,400
Sep 18, 202445.5746.6645.5746.1046.10881,900
Sep 17, 202445.5546.0145.4345.5745.57325,900
Sep 16, 202445.1645.6645.1645.5845.58428,200
Sep 13, 202445.0945.1744.7945.0045.00451,400
Sep 12, 202444.8145.0744.5144.7644.76404,900
Sep 11, 202443.9244.9943.8944.8744.87626,100
Sep 10, 202444.0544.1243.4844.0644.06434,800
Sep 9, 202444.0844.4343.8644.0144.01479,800
Sep 6, 202444.0544.5043.6344.0244.02421,600
Sep 5, 202444.9744.9944.0444.0744.07447,900
Sep 4, 202444.3444.8844.0044.7744.77656,700
Sep 3, 202445.4145.7144.3544.4544.45765,400
Aug 30, 202445.1045.6544.9845.6345.63701,300
Aug 29, 202444.8045.3244.7645.0745.07497,100
Aug 28, 202444.7145.1844.5944.6644.66777,500
Aug 27, 202443.7244.9043.5944.8844.88697,400
Aug 26, 202442.6043.9242.6043.7243.72612,200
Aug 23, 202442.1742.9042.1242.5342.53851,600
Aug 22, 2024 0.21 Dividend
Aug 22, 202442.0342.5041.8741.9941.99517,600
Aug 21, 202442.9143.0042.5542.6142.414,193,400
Aug 20, 202442.6242.8842.4342.6142.41653,000
Aug 19, 202442.2442.6442.1942.5142.31634,000
Aug 16, 202442.0042.2941.7542.1941.99663,300
Aug 15, 202442.1242.3641.7941.9441.74648,600
Aug 14, 202441.9942.1141.4741.6041.40512,700
Aug 13, 202441.5842.0441.4541.8741.67686,600
Aug 12, 202441.6742.0941.3241.4641.26428,000
Aug 9, 202441.4841.8141.3441.7041.50529,100
Aug 8, 202440.3641.5940.3141.3841.18767,100
Aug 7, 202440.4940.8839.9639.9839.79578,500
Aug 6, 202440.6240.7340.0640.1439.95612,700
Aug 5, 202440.2741.1639.8940.6240.42884,700
Aug 2, 202441.0941.7940.3741.3441.14974,600
Aug 1, 202440.7442.0040.0541.2941.09965,000
Jul 31, 202440.6241.2340.4940.6740.47600,100
Jul 30, 202440.0040.5940.0040.3540.16551,300
Jul 29, 202440.0040.0839.7540.0039.81415,900
Jul 26, 202439.3240.2439.3239.9339.74491,000
Jul 25, 202438.8439.5438.6739.0338.84577,300
Jul 24, 202439.0239.6438.8638.9138.72526,500
Jul 23, 202439.3839.6839.1439.2039.01624,100
Jul 22, 202439.5439.7239.3239.3839.19529,800
Jul 19, 202439.0439.7239.0439.3939.20303,000
Jul 18, 202439.5640.0538.9839.2639.07408,900
Jul 17, 202439.6039.8039.2239.5439.35444,300
Jul 16, 202439.2140.1239.2139.6439.45529,100
Jul 15, 202439.5739.8139.2139.2539.06338,000
Jul 12, 202439.5040.0239.4639.5639.37393,800
Jul 11, 202439.2439.4539.0839.3639.17459,600
Jul 10, 202438.4539.1238.4539.0538.86405,300
Jul 9, 202438.6539.1238.3638.3738.19381,000
Jul 8, 202438.4638.9338.4638.6538.46310,100
Jul 5, 202438.7838.9238.2538.3138.13319,800
Jul 3, 202438.1638.6938.0338.5438.35401,700
Jul 2, 202437.5938.1137.4838.0837.90566,800
Jul 1, 202438.1638.1637.6037.7137.53420,200
Jun 28, 202437.8038.0937.5937.9237.74632,600
Jun 27, 202437.6437.9537.5037.9137.73505,000
Jun 26, 202437.6637.9836.9137.6337.45468,500
Jun 25, 202438.3338.3337.7437.8337.65482,900
Jun 24, 202437.7638.5637.7638.2338.05527,800
Jun 21, 202438.0838.1737.6937.7937.61582,500
Jun 20, 202437.8638.2237.6537.9237.74504,100
Jun 18, 202437.9538.0737.6837.9037.72469,500
Jun 17, 202437.4038.0737.3937.8937.71456,400
Jun 14, 202437.4537.7537.2637.5637.38390,600
Jun 13, 202438.0138.0637.6137.7237.54375,300
Jun 12, 202438.6039.0138.0238.1037.92500,600
Jun 11, 202438.0038.6237.8938.1137.93550,900
Jun 10, 202438.2239.0738.1438.1537.97781,800
Jun 7, 202437.9938.7237.9238.3538.17541,400
Jun 6, 202437.9738.6537.8838.2038.02754,700
Jun 5, 202437.2338.3037.2338.0237.84658,100
Jun 4, 202437.5137.7837.1037.1336.95436,400
Jun 3, 202438.3038.3037.5737.6737.49687,300
May 31, 202437.5038.3037.1138.2738.09834,400
May 30, 202436.3137.4236.2037.3237.141,411,400
May 29, 202436.8937.0535.5636.1235.95986,800
May 28, 202437.6737.9337.1737.1937.01949,600
May 24, 202435.6637.6935.5137.6237.442,313,800
May 23, 202435.6436.1535.4335.5535.38447,400
May 22, 2024 0.21 Dividend
May 22, 202435.6435.9435.3935.6435.474,935,500
May 21, 202435.7736.0235.4735.9735.59425,800
May 20, 202435.3435.8535.3335.8035.42861,000
May 17, 202435.6835.7234.6235.3835.011,679,300
May 16, 202435.0235.8135.0235.5735.20847,800
May 15, 202434.6635.3434.5035.1334.76677,600
May 14, 202434.2034.6434.2034.5634.20658,200
May 13, 202433.7234.1633.6634.0033.64738,400
May 10, 202432.5733.6832.5733.5933.24853,500
May 9, 202433.1533.1732.3432.6432.30400,100
May 8, 202432.3433.2532.3233.2232.87926,800
May 7, 202433.0633.2132.4232.6432.30411,000
May 6, 202433.1933.3932.9733.0832.73490,500
May 3, 202433.8234.4033.1033.1032.75434,800
May 2, 202435.6936.3232.2333.5333.181,644,200
May 1, 202434.6435.1634.3734.5934.23728,300
Apr 30, 202435.1535.1534.5734.6634.30464,200
Apr 29, 202435.4635.5735.1735.4335.06331,900
Apr 26, 202435.1035.5835.1035.3034.93199,200
Apr 25, 202435.2235.2834.8435.0734.70540,600
Apr 24, 202435.6936.1335.4735.6435.27245,200
Apr 23, 202435.0235.9134.8835.7235.35651,100
Apr 22, 202435.2035.3634.6334.8934.52475,100
Apr 19, 202435.1135.5635.0935.2034.83786,600
Apr 18, 202435.4835.5934.7635.1234.75678,800
Apr 17, 202436.3436.3435.0835.2134.84547,100
Apr 16, 202435.3036.2535.0635.9735.591,504,600
Apr 15, 202435.8636.0435.0935.3334.96590,200
Apr 12, 202435.9436.1235.2635.5935.22802,700
Apr 11, 202436.7736.8736.0336.2235.84745,100
Apr 10, 202436.3536.9236.2236.6936.31436,900
Apr 9, 202436.8437.5536.6237.0036.612,004,000
Apr 8, 202436.2736.8335.9436.4536.07678,700
Apr 5, 202436.0236.5636.0036.1835.80419,500

Related Tickers

HBI Hanesbrands Inc.
4.6800
-4.88%
 
KTB Kontoor Brands, Inc.
57.90
+0.02%
 
COLM Columbia Sportswear Company
68.84
+2.46%
 
OXM Oxford Industries, Inc.
57.17
+4.27%
 
GIII G-III Apparel Group, Ltd.
25.60
+0.87%
 
ZGN Ermenegildo Zegna N.V.
6.60
+2.01%
 
RL Ralph Lauren Corporation
197.62
-0.14%
 
LEVI Levi Strauss & Co.
13.89
-3.81%
 
PLCE The Children's Place, Inc.
6.87
-12.48%
 
FIGS FIGS, Inc.
3.9700
+1.02%