Gildan Activewear (GIL)

Historical Prices For Gildan Activewear (GIL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	45.06	45.57	44.64	45.57	322,743	45.57
4/01/2025	44.52	45.47	44.20	45.06	434,974	45.06
3/31/2025	44.64	44.72	44.01	44.22	493,871	44.22
3/28/2025	44.39	45.16	44.39	44.96	496,840	44.96
3/27/2025	44.32	44.82	43.59	44.81	913,738	44.81
3/26/2025	45.22	45.23	43.87	44.19	1,128,868	44.19
3/25/2025	45.56	45.70	44.70	45.14	529,332	45.14
3/24/2025	45.60	46.02	45.32	45.55	435,075	45.55
3/21/2025	45.59	45.60	44.87	45.17	585,949	45.17
3/20/2025	46.73	46.82	45.98	46.01	281,376	46.01
3/19/2025	46.10	46.85	46.10	46.79	451,622	46.79
3/18/2025	46.86	46.98	46.17	46.38	456,922	46.38
3/17/2025	46.60	47.30	46.47	46.82	411,197	46.82
3/14/2025	46.34	46.60	45.90	46.53	379,061	46.53
3/13/2025	48.20	48.35	45.85	45.96	438,152	45.96
3/12/2025	47.81	48.38	47.29	48.35	996,200	48.35
3/11/2025	49.01	49.04	47.11	47.98	700,438	47.98
3/10/2025	48.97	50.10	48.50	49.24	3,623,351	49.24
3/07/2025	49.98	50.07	48.77	49.51	398,041	49.51
3/06/2025	50.37	51.12	50.06	50.28	465,459	50.28
3/05/2025	51.13	51.48	50.65	51.04	449,180	51.04
3/04/2025	52.31	52.62	50.89	50.91	750,716	50.91
3/03/2025	54.24	54.60	52.47	52.92	482,306	52.92
2/28/2025	53.80	54.06	53.39	54.03	633,728	54.03
2/27/2025	54.78	54.78	53.77	53.78	450,066	53.78
2/26/2025	54.39	55.13	54.03	54.68	392,496	54.68
2/25/2025	54.07	54.64	53.80	54.47	515,621	54.47
2/24/2025	54.39	54.99	54.06	54.12	451,736	54.12
2/21/2025	55.06	55.39	54.07	54.17	541,067	54.17
2/20/2025	53.71	55.12	53.57	55.09	747,166	55.09
2/19/2025	51.22	54.12	51.06	53.90	1,248,519	53.90
2/18/2025	50.90	51.98	50.85	51.98	882,964	51.98
2/14/2025	51.03	51.12	50.66	50.95	445,180	50.95
2/13/2025	50.53	51.07	50.53	51.06	283,248	51.06
2/12/2025	50.25	50.59	50.19	50.50	405,200	50.50
2/11/2025	50.51	50.89	50.39	50.78	467,299	50.78
2/10/2025	51.24	51.41	50.62	50.69	675,165	50.69
2/07/2025	51.95	52.15	51.15	51.18	570,739	51.18
2/06/2025	52.77	53.28	51.86	51.93	561,456	51.93
2/05/2025	52.03	52.56	51.72	52.49	618,731	52.49
2/04/2025	51.39	52.00	51.32	51.55	394,855	51.55
2/03/2025	50.44	51.38	50.07	51.09	621,512	51.09
1/31/2025	52.19	52.46	51.55	51.61	466,454	51.61
1/30/2025	51.96	52.87	51.86	52.41	310,462	52.41
1/29/2025	51.86	52.20	51.50	51.66	378,966	51.66
1/28/2025	50.98	52.18	50.98	51.80	482,200	51.80
1/27/2025	51.00	51.25	50.78	51.14	347,035	51.14
1/24/2025	50.96	51.26	50.80	51.16	361,192	51.16
1/23/2025	50.54	51.18	50.22	51.03	346,235	51.03
1/22/2025	50.55	51.08	50.52	50.87	261,847	50.87
1/21/2025	50.25	51.15	50.22	51.02	455,596	51.02
1/17/2025	49.59	49.81	49.38	49.75	364,537	49.75
1/16/2025	49.59	49.67	49.25	49.49	388,750	49.49
1/15/2025	49.78	50.02	49.16	49.57	615,737	49.57
1/14/2025	48.02	49.41	48.02	49.19	1,301,679	49.19
1/13/2025	47.90	48.26	47.74	47.97	719,928	47.97
1/10/2025	47.96	48.70	47.52	48.30	1,027,160	48.30
1/08/2025	46.25	47.03	45.96	46.98	617,040	46.98
1/07/2025	47.36	47.36	46.26	46.50	324,921	46.50
1/06/2025	47.05	48.09	46.96	47.10	293,364	47.10
1/03/2025	46.59	46.93	46.30	46.91	284,841	46.91