Gildan Activewear Inc. (GIL) Historical Stock Data
58.79 ↑0.46 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIL is down -0.15% a day on average. There have been 14 days where Gildan Activewear Inc. closed green and 16 days where GIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 58.30 | 58.79 | ↑$0.49 (0.84%) | 58.27 | 59.24 | 1.13M |
| 2025-12-04 | 57.29 | 58.33 | ↑$1.04 (1.82%) | 57.25 | 58.95 | 1.64M |
| 2025-12-03 | 57.20 | 57.40 | ↑$0.20 (0.35%) | 56.81 | 57.96 | 2.25M |
| 2025-12-02 | 57.60 | 57.24 | ↓$0.36 (-0.63%) | 57.13 | 58.49 | 3.08M |
| 2025-12-01 | 57.06 | 57.60 | ↑$0.54 (0.95%) | 56.50 | 58.22 | 3.77M |
| 2025-11-28 | 57.48 | 55.82 | ↓$1.66 (-2.89%) | 54.83 | 57.51 | 4.17M |
| 2025-11-26 | 57.27 | 57.34 | ↑$0.07 (0.12%) | 56.63 | 57.88 | 1.59M |
| 2025-11-25 | 57.11 | 57.20 | ↑$0.09 (0.16%) | 56.50 | 57.84 | 1.99M |
| 2025-11-24 | 56.39 | 56.88 | ↑$0.49 (0.87%) | 55.16 | 57.02 | 1.22M |
| 2025-11-21 | 55.91 | 56.67 | ↑$0.76 (1.36%) | 55.53 | 56.95 | 0.95M |
| 2025-11-20 | 56.62 | 55.82 | ↓$0.80 (-1.41%) | 55.81 | 57.00 | 2.14M |
| 2025-11-19 | 56.49 | 55.89 | ↓$0.60 (-1.06%) | 55.55 | 57.57 | 1.72M |
| 2025-11-18 | 56.82 | 56.77 | ↓$0.05 (-0.09%) | 56.36 | 57.48 | 3.60M |
| 2025-11-17 | 58.30 | 56.80 | ↓$1.50 (-2.57%) | 56.39 | 58.64 | 886.69K |
| 2025-11-14 | 57.00 | 58.63 | ↑$1.63 (2.86%) | 57.00 | 59.09 | 1.19M |
| 2025-11-13 | 58.52 | 57.57 | ↓$0.95 (-1.62%) | 57.37 | 59.04 | 623.27K |
| 2025-11-12 | 56.90 | 58.54 | ↑$1.64 (2.88%) | 56.62 | 58.67 | 842.05K |
| 2025-11-11 | 55.51 | 56.44 | ↑$0.93 (1.68%) | 55.51 | 56.67 | 1.07M |
| 2025-11-10 | 56.08 | 55.67 | ↓$0.41 (-0.73%) | 55.41 | 56.45 | 673.76K |
| 2025-11-07 | 55.66 | 55.39 | ↓$0.27 (-0.49%) | 55.21 | 55.76 | 538.67K |
| 2025-11-06 | 57.79 | 55.74 | ↓$2.05 (-3.55%) | 55.42 | 57.87 | 1.06M |
| 2025-11-05 | 56.75 | 58.06 | ↑$1.31 (2.31%) | 56.73 | 58.68 | 1.18M |
| 2025-11-04 | 57.61 | 56.75 | ↓$0.86 (-1.49%) | 56.74 | 57.63 | 1.42M |
| 2025-11-03 | 58.16 | 57.96 | ↓$0.20 (-0.34%) | 56.47 | 58.39 | 1.35M |
| 2025-10-31 | 58.46 | 58.29 | ↓$0.17 (-0.29%) | 58.09 | 58.95 | 847.88K |
| 2025-10-30 | 59.96 | 58.84 | ↓$1.12 (-1.87%) | 57.96 | 60.23 | 1.92M |
| 2025-10-29 | 61.28 | 60.24 | ↓$1.04 (-1.70%) | 60.03 | 62.46 | 2.59M |
| 2025-10-28 | 60.87 | 61.26 | ↑$0.39 (0.64%) | 60.63 | 61.34 | 0.97M |
| 2025-10-27 | 60.80 | 61.02 | ↑$0.22 (0.36%) | 60.55 | 61.07 | 660.78K |
| 2025-10-24 | 61.08 | 60.43 | ↓$0.65 (-1.06%) | 60.39 | 61.08 | 484.01K |
Create an account or log in to view more rows.
$GIL cover that shit
$GIL Green by EOD guarentee
$GIL time to short this
$GIL I love you!
$GIL where’s the WSB guys at? Still sleeping?
$GIL red day ahead
$GIL I would not be a bear now
$GIL go time
$GIL puts r going to print tomorrow
$GIL let’s go down baby 😉