Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Gildan Activewear Inc. (GIL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.64

-0.08

(-0.22%)

At close: 04:00PM EDT

35.64

+0.00

(+0.00%)

After hours:

05:02PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	35.69	36.13	35.47	35.64	35.64	245,200
23 Apr 2024	35.02	35.91	34.88	35.72	35.72	651,100
22 Apr 2024	35.20	35.36	34.63	34.89	34.89	475,100
19 Apr 2024	35.11	35.56	35.09	35.20	35.20	786,600
18 Apr 2024	35.48	35.59	34.76	35.12	35.12	678,800
17 Apr 2024	36.34	36.34	35.08	35.21	35.21	547,100
16 Apr 2024	35.30	36.25	35.06	35.97	35.97	1,504,600
15 Apr 2024	35.86	36.04	35.09	35.33	35.33	590,200
12 Apr 2024	35.94	36.12	35.26	35.59	35.59	802,700
11 Apr 2024	36.77	36.87	36.03	36.22	36.22	745,100
10 Apr 2024	36.35	36.92	36.22	36.69	36.69	436,900
09 Apr 2024	36.84	37.55	36.62	37.00	37.00	2,004,000
08 Apr 2024	36.27	36.83	35.94	36.45	36.45	678,700
05 Apr 2024	36.02	36.56	36.00	36.18	36.18	419,500
04 Apr 2024	37.20	37.49	36.02	36.03	36.03	822,100
03 Apr 2024	36.62	37.60	36.36	36.79	36.79	1,260,000
02 Apr 2024	37.00	37.12	36.41	36.56	36.56	517,100
01 Apr 2024	37.15	37.42	36.86	37.10	37.10	416,100
28 Mar 2024	36.61	37.27	36.61	37.13	37.13	450,500
27 Mar 2024	36.84	36.91	36.40	36.61	36.61	420,100
26 Mar 2024	37.30	37.33	36.64	36.66	36.66	938,900
25 Mar 2024	37.43	38.00	37.36	37.39	37.39	485,500
22 Mar 2024	37.55	37.59	36.61	37.43	37.43	874,800
21 Mar 2024	37.82	38.11	37.47	37.56	37.56	1,627,000
20 Mar 2024	38.34	38.87	37.50	37.85	37.85	3,816,300
19 Mar 2024	33.71	37.54	33.60	37.22	37.22	3,294,000
18 Mar 2024	34.18	34.23	33.46	33.80	33.80	338,800
15 Mar 2024	34.40	34.74	34.14	34.17	34.17	441,800
14 Mar 2024	35.01	35.28	34.21	34.46	34.46	418,500
13 Mar 2024	33.90	35.16	33.87	35.12	35.12	740,900
12 Mar 2024	33.63	34.00	33.47	33.90	33.90	510,600
12 Mar 2024	0.205 Dividend
11 Mar 2024	33.94	34.03	33.41	33.88	33.67	3,912,700
08 Mar 2024	34.41	34.59	33.93	34.07	33.86	309,100
07 Mar 2024	34.48	34.81	34.38	34.40	34.19	348,600
06 Mar 2024	34.21	34.58	34.11	34.33	34.12	407,600
05 Mar 2024	34.39	34.75	34.13	34.15	33.94	595,400
04 Mar 2024	34.46	34.97	34.41	34.51	34.30	417,900
01 Mar 2024	35.00	35.22	34.50	34.61	34.40	721,900
29 Feb 2024	35.14	35.14	34.32	34.83	34.62	1,165,400
28 Feb 2024	34.40	35.02	34.05	34.91	34.70	414,600
27 Feb 2024	34.99	35.12	34.48	34.72	34.51	567,400
26 Feb 2024	35.42	35.48	34.87	34.92	34.71	691,500
23 Feb 2024	35.50	35.80	35.18	35.46	35.25	531,200
22 Feb 2024	35.36	35.64	34.75	35.52	35.31	550,600
21 Feb 2024	35.18	36.61	34.83	35.16	34.95	1,259,100
20 Feb 2024	34.28	34.37	33.78	33.87	33.67	757,100
16 Feb 2024	34.61	34.81	34.41	34.54	34.33	339,800
15 Feb 2024	34.72	34.93	34.17	34.72	34.51	525,700
14 Feb 2024	33.91	34.38	33.85	34.35	34.14	360,000
13 Feb 2024	33.90	34.02	33.34	33.63	33.43	563,900
12 Feb 2024	34.24	34.77	34.15	34.64	34.43	815,900
09 Feb 2024	33.96	34.32	33.77	34.23	34.02	346,600
08 Feb 2024	34.00	34.22	33.62	33.93	33.72	388,500
07 Feb 2024	33.55	33.92	33.51	33.86	33.66	645,700
06 Feb 2024	33.21	33.97	33.21	33.61	33.41	764,100
05 Feb 2024	33.45	33.61	32.75	33.20	33.00	459,900
02 Feb 2024	33.72	33.77	33.36	33.69	33.49	327,300
01 Feb 2024	33.31	34.23	33.31	33.88	33.67	585,200
31 Jan 2024	33.82	34.14	32.83	33.01	32.81	753,400
30 Jan 2024	33.32	33.91	33.19	33.90	33.69	629,100
29 Jan 2024	33.43	33.78	33.27	33.49	33.29	1,252,000
26 Jan 2024	32.82	33.58	32.73	33.36	33.16	697,100
25 Jan 2024	32.47	32.63	32.14	32.60	32.40	823,100
24 Jan 2024	32.50	32.62	32.14	32.15	31.96	1,251,700
23 Jan 2024	32.42	32.55	32.00	32.23	32.03	549,600
22 Jan 2024	32.23	32.54	32.13	32.40	32.20	661,900
19 Jan 2024	32.06	32.17	31.22	32.10	31.91	617,500
18 Jan 2024	31.72	32.17	31.72	32.11	31.92	560,600
17 Jan 2024	30.90	31.63	30.84	31.61	31.42	741,200
16 Jan 2024	31.08	31.33	30.68	31.32	31.13	1,229,500
12 Jan 2024	31.61	31.73	31.10	31.45	31.26	1,180,200
11 Jan 2024	31.73	31.79	30.94	31.55	31.36	923,700
10 Jan 2024	31.51	31.73	31.32	31.46	31.27	652,200
09 Jan 2024	31.36	31.55	30.94	31.44	31.25	857,800
08 Jan 2024	31.87	31.94	31.44	31.50	31.31	957,600
05 Jan 2024	31.67	32.30	31.52	31.81	31.62	1,395,500
04 Jan 2024	32.40	32.53	32.00	32.14	31.95	1,120,800
03 Jan 2024	32.11	32.51	31.94	32.41	32.21	851,900
02 Jan 2024	32.71	32.98	32.36	32.41	32.21	935,500
29 Dec 2023	33.12	33.41	33.00	33.06	32.86	990,200
28 Dec 2023	32.81	33.22	32.80	33.16	32.96	815,600
27 Dec 2023	33.00	33.16	32.84	32.91	32.71	807,000
26 Dec 2023	32.79	33.27	32.64	32.98	32.78	1,404,800
22 Dec 2023	33.17	33.19	32.51	32.71	32.51	1,746,800
21 Dec 2023	33.54	33.56	32.96	33.19	32.99	1,043,400
20 Dec 2023	34.48	34.56	33.14	33.15	32.95	1,136,900
19 Dec 2023	33.69	35.12	33.69	34.50	34.29	1,224,700
18 Dec 2023	34.20	34.80	33.64	33.78	33.58	1,630,800
15 Dec 2023	33.01	34.52	32.74	34.48	34.27	2,307,000
14 Dec 2023	34.11	34.19	33.05	33.07	32.87	3,101,800
13 Dec 2023	33.71	33.94	33.06	33.63	33.43	2,199,100
12 Dec 2023	33.00	34.09	33.00	33.94	33.73	2,350,300
11 Dec 2023	35.64	35.73	31.48	32.58	32.38	5,632,500
08 Dec 2023	37.28	37.33	36.41	36.52	36.30	519,500
07 Dec 2023	36.75	37.29	36.75	37.21	36.98	532,900
06 Dec 2023	37.19	37.50	36.84	37.00	36.78	369,000
05 Dec 2023	37.05	37.65	36.96	37.02	36.80	717,300
04 Dec 2023	37.03	37.31	36.84	37.28	37.05	634,100
01 Dec 2023	36.16	37.16	36.00	37.14	36.92	1,414,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,093.74+53.36(+0.66%)

FTSE 25019,696.05-23.32(-0.12%)

AIM754.91+0.22(+0.03%)

GBP/EUR1.1658+0.0013(+0.11%)

GBP/USD1.2507+0.0045(+0.36%)

Bitcoin GBP50,725.91-2,381.60(-4.48%)

Trending tickers

Gildan Activewear Inc. (GIL)

FTSE 100
8,093.74
+53.36(+0.66%)

FTSE 250
19,696.05
-23.32(-0.12%)

AIM
754.91
+0.22(+0.03%)

GBP/EUR
1.1658
+0.0013(+0.11%)

GBP/USD
1.2507
+0.0045(+0.36%)

Bitcoin GBP
50,725.91
-2,381.60(-4.48%)