Gildan Activewear Inc. GIL
34.66 USD -0.17 (-0.49%)
Regular-session close
34.63 -0.03 -0.09%
After hours · Nov 13, 5:16 PM ET
33.98 Day range 35.11
34.66 52-week range 72.58
- YTD
- -44.51%
- 1 year
- -39.80%
GIL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.90 | 35.11 | 33.98 | 34.66 | -0.17 | -0.49% | 4,596,112 |
| Nov 12, 2026 | 35.78 | 35.88 | 34.76 | 34.83 | -0.97 | -2.71% | 1,622,300 |
| Nov 11, 2026 | 35.53 | 36.06 | 35.04 | 35.80 | +0.11 | +0.31% | 1,876,300 |
| Nov 10, 2026 | 36.01 | 36.26 | 34.77 | 35.69 | -0.80 | -2.19% | 2,519,300 |
| Nov 9, 2026 | 35.35 | 36.94 | 34.59 | 36.49 | +1.74 | +5.01% | 3,015,300 |
| Nov 6, 2026 | 34.01 | 35.43 | 33.50 | 34.75 | -0.27 | -0.77% | 3,284,200 |
| Nov 5, 2026 | 32.00 | 35.58 | 31.34 | 35.02 | -8.25 | -19.07% | 8,958,400 |
| Nov 4, 2026 | 42.00 | 43.30 | 41.58 | 43.27 | +2.66 | +6.55% | 1,371,100 |
| Nov 3, 2026 | 40.77 | 41.59 | 40.30 | 40.61 | -0.33 | -0.81% | 806,500 |
| Nov 2, 2026 | 40.37 | 41.57 | 40.15 | 40.94 | +1.24 | +3.12% | 1,147,800 |
| Oct 30, 2026 | 40.64 | 40.69 | 39.42 | 39.70 | -0.96 | -2.36% | 956,700 |
| Oct 29, 2026 | 40.28 | 40.88 | 40.04 | 40.66 | +0.76 | +1.90% | 887,500 |
| Oct 28, 2026 | 39.90 | 40.19 | 39.15 | 39.90 | -0.16 | -0.40% | 835,400 |
| Oct 27, 2026 | 40.76 | 40.76 | 39.92 | 40.06 | -0.27 | -0.67% | 760,100 |
| Oct 26, 2026 | 40.20 | 40.71 | 40.10 | 40.33 | -0.17 | -0.42% | 1,120,000 |
| Oct 23, 2026 | 40.48 | 40.78 | 39.73 | 40.50 | -0.53 | -1.29% | 1,269,900 |
| Oct 22, 2026 | 39.99 | 41.20 | 39.81 | 41.03 | +0.72 | +1.79% | 2,204,400 |
| Oct 21, 2026 | 41.10 | 41.18 | 39.95 | 40.31 | -0.60 | -1.47% | 1,479,600 |
| Oct 20, 2026 | 41.10 | 42.09 | 40.74 | 40.91 | +0.05 | +0.12% | 1,932,900 |
| Oct 19, 2026 | 40.89 | 41.04 | 40.16 | 40.86 | -0.08 | -0.20% | 1,375,300 |
| Oct 16, 2026 | 42.26 | 42.77 | 40.88 | 40.94 | -1.05 | -2.50% | 1,660,200 |
| Oct 15, 2026 | 41.47 | 42.67 | 41.46 | 41.99 | +0.87 | +2.12% | 1,827,000 |
| Oct 14, 2026 | 41.82 | 41.82 | 40.76 | 41.12 | -0.68 | -1.63% | 1,983,800 |
| Oct 13, 2026 | 42.65 | 43.01 | 41.62 | 41.80 | -0.36 | -0.85% | 1,869,400 |
| Oct 12, 2026 | 41.81 | 42.38 | 41.35 | 42.16 | +0.19 | +0.45% | 646,100 |
| Oct 9, 2026 | 41.85 | 42.11 | 41.37 | 41.97 | +0.07 | +0.17% | 1,227,200 |
| Oct 8, 2026 | 40.78 | 42.00 | 40.62 | 41.90 | +0.64 | +1.55% | 1,368,800 |
| Oct 7, 2026 | 41.02 | 41.26 | 40.61 | 41.26 | -0.46 | -1.10% | 2,185,500 |
| Oct 6, 2026 | 40.93 | 41.75 | 40.67 | 41.72 | +1.04 | +2.56% | 3,406,600 |
| Oct 5, 2026 | 40.68 | 40.76 | 40.01 | 40.68 | -0.32 | -0.78% | 1,975,600 |
| Oct 2, 2026 | 42.09 | 42.11 | 40.75 | 41.00 | -0.92 | -2.19% | 1,976,500 |
| Oct 1, 2026 | 42.61 | 42.87 | 41.18 | 41.92 | -0.71 | -1.67% | 1,750,700 |
| Sep 30, 2026 | 42.74 | 43.00 | 42.09 | 42.63 | -0.16 | -0.37% | 1,741,800 |
| Sep 29, 2026 | 42.31 | 43.08 | 41.75 | 42.79 | +0.17 | +0.40% | 1,784,900 |
| Sep 28, 2026 | 40.12 | 43.39 | 39.93 | 42.62 | +1.64 | +4.00% | 3,049,300 |
| Sep 25, 2026 | 41.01 | 41.54 | 40.23 | 40.98 | +0.35 | +0.86% | 2,457,500 |
| Sep 24, 2026 | 45.72 | 45.72 | 40.13 | 40.63 | -5.56 | -12.04% | 8,893,000 |
| Sep 23, 2026 | 46.67 | 46.76 | 45.54 | 46.19 | -0.82 | -1.74% | 1,065,900 |
| Sep 22, 2026 | 47.25 | 48.34 | 46.87 | 47.01 | +0.85 | +1.84% | 1,347,700 |
| Sep 21, 2026 | 47.34 | 47.34 | 45.70 | 46.16 | -0.71 | -1.51% | 1,343,900 |
| Sep 18, 2026 | 46.10 | 46.99 | 45.52 | 46.87 | +0.60 | +1.30% | 1,513,200 |
| Sep 17, 2026 | 47.30 | 47.34 | 46.22 | 46.27 | -0.05 | -0.11% | 923,200 |
| Sep 16, 2026 | 46.40 | 47.18 | 46.00 | 46.32 | +0.43 | +0.94% | 1,278,200 |
| Sep 15, 2026 | 47.35 | 47.48 | 45.76 | 45.89 | -1.55 | -3.27% | 1,604,700 |
| Sep 14, 2026 | 47.85 | 48.61 | 47.43 | 47.44 | -1.01 | -2.08% | 1,335,400 |
| Sep 11, 2026 | 49.81 | 50.01 | 48.05 | 48.45 | -0.48 | -0.98% | 1,096,900 |
| Sep 10, 2026 | 50.00 | 50.32 | 48.78 | 48.93 | -1.52 | -3.01% | 1,262,200 |
| Sep 9, 2026 | 51.42 | 51.44 | 50.14 | 50.45 | -1.10 | -2.13% | 1,086,800 |
| Sep 8, 2026 | 53.18 | 53.43 | 51.55 | 51.55 | -1.85 | -3.46% | 800,400 |
| Sep 4, 2026 | 53.09 | 54.53 | 53.09 | 53.40 | -0.28 | -0.52% | 859,100 |
| Sep 3, 2026 | 52.03 | 53.73 | 51.63 | 53.68 | +2.22 | +4.31% | 1,207,300 |
| Sep 2, 2026 | 50.75 | 52.25 | 50.58 | 51.46 | +1.19 | +2.37% | 1,133,700 |
| Sep 1, 2026 | 51.60 | 52.51 | 50.15 | 50.27 | -1.86 | -3.57% | 1,398,900 |
| Aug 31, 2026 | 52.63 | 52.82 | 51.80 | 52.13 | -0.99 | -1.86% | 929,700 |
| Aug 28, 2026 | 53.38 | 54.26 | 52.87 | 53.12 | -0.11 | -0.21% | 664,700 |
| Aug 27, 2026 | 53.56 | 54.13 | 53.00 | 53.23 | -0.35 | -0.65% | 796,300 |
| Aug 26, 2026 | 54.79 | 54.97 | 53.46 | 53.58 | -1.01 | -1.85% | 685,800 |
| Aug 25, 2026 | 54.73 | 54.98 | 54.30 | 54.59 | -0.36 | -0.66% | 620,800 |
| Aug 24, 2026 | 56.04 | 56.32 | 54.50 | 54.95 | -1.22 | -2.17% | 1,468,800 |
| Aug 21, 2026 | 56.04 | 57.05 | 56.04 | 56.17 | +0.72 | +1.30% | 888,300 |
| Aug 20, 2026 | 55.64 | 56.24 | 54.69 | 55.45 | -1.58 | -2.77% | 581,100 |
| Aug 19, 2026 | 56.20 | 57.40 | 56.20 | 57.03 | +1.27 | +2.28% | 746,500 |
| Aug 18, 2026 | 55.75 | 56.10 | 55.47 | 55.76 | -0.13 | -0.23% | 571,200 |
| Aug 17, 2026 | 56.17 | 57.01 | 55.75 | 55.89 | -0.83 | -1.46% | 1,464,700 |
| Aug 14, 2026 | 56.72 | 57.09 | 56.27 | 56.72 | -0.31 | -0.54% | 822,700 |
65 days, newest first. Daily bars as drawn on the GIL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.