Gildan Activewear Inc. (GIL) Historical Stock Data
64.63 ↑1.53 (2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIL is up 0.20% a day on average. There have been 16 days where Gildan Activewear Inc. closed green and 14 days where GIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 63.70 | 64.63 | ↑$0.93 (1.46%) | 63.64 | 65.43 | 1.21M |
| 2025-12-17 | 63.00 | 63.10 | ↑$0.10 (0.16%) | 62.67 | 63.58 | 0.97M |
| 2025-12-16 | 60.49 | 63.33 | ↑$2.84 (4.69%) | 60.44 | 63.63 | 1.49M |
| 2025-12-15 | 60.74 | 59.96 | ↓$0.78 (-1.28%) | 59.94 | 60.91 | 0.99M |
| 2025-12-12 | 61.21 | 60.52 | ↓$0.69 (-1.13%) | 60.44 | 62.20 | 0.95M |
| 2025-12-11 | 58.19 | 61.03 | ↑$2.84 (4.88%) | 57.81 | 61.08 | 1.62M |
| 2025-12-10 | 56.93 | 57.72 | ↑$0.79 (1.39%) | 56.50 | 57.79 | 1.02M |
| 2025-12-09 | 57.80 | 57.03 | ↓$0.77 (-1.33%) | 56.79 | 58.37 | 1.47M |
| 2025-12-08 | 58.78 | 57.79 | ↓$0.99 (-1.68%) | 57.73 | 59.71 | 1.19M |
| 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 |
Create an account or log in to view more rows.
$GIL in it to win it
$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