Gildan Activewear (GIL)
51.61
-0.80 (-1.53%)
Gildan Activewear is a leading apparel manufacturer known for producing high-quality activewear and socks
The company specializes in the design, manufacture, and marketing of a wide range of products, including T-shirts, sweatshirts, and athletic wear, primarily aimed at the promotional and retail markets. Gildan emphasizes sustainable practices in its production processes, striving to minimize environmental impact while delivering durable and stylish clothing items. With its commitment to innovation and quality, Gildan serves a diverse customer base, from businesses looking for customizable apparel to consumers seeking comfortable everyday wear.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 47.11 | 47.35 | 46.61 | 46.74 | 280,152 | 46.74 |
| 12/31/2024 | 46.28 | 0.00 | 47.05 | 47.05 | 0 | 47.05 |
| 12/30/2024 | 46.64 | 46.64 | 45.57 | 46.28 | 367,684 | 46.28 |
| 12/27/2024 | 47.07 | 47.29 | 46.51 | 46.86 | 343,386 | 46.86 |
| 12/26/2024 | 46.54 | 47.32 | 46.54 | 47.22 | 511,873 | 47.22 |
| 12/24/2024 | 46.86 | 46.97 | 46.55 | 46.83 | 355,843 | 46.83 |
| 12/23/2024 | 46.54 | 47.10 | 46.40 | 46.75 | 616,781 | 46.75 |
| 12/20/2024 | 46.53 | 47.33 | 46.45 | 46.78 | 712,813 | 46.78 |
| 12/19/2024 | 47.41 | 47.65 | 46.84 | 46.84 | 209,645 | 46.84 |
| 12/18/2024 | 48.47 | 48.47 | 46.99 | 47.02 | 433,494 | 47.02 |
| 12/17/2024 | 48.61 | 48.65 | 48.35 | 48.48 | 317,929 | 48.48 |
| 12/16/2024 | 48.75 | 49.39 | 48.55 | 48.64 | 421,480 | 48.64 |
| 12/13/2024 | 48.99 | 49.24 | 48.13 | 48.82 | 639,526 | 48.82 |
| 12/12/2024 | 49.00 | 49.45 | 48.79 | 48.83 | 553,679 | 48.83 |
| 12/11/2024 | 48.33 | 48.99 | 48.19 | 48.82 | 502,531 | 48.82 |
| 12/10/2024 | 47.85 | 48.41 | 47.72 | 48.26 | 612,051 | 48.26 |
| 12/09/2024 | 48.15 | 48.83 | 47.69 | 47.84 | 632,534 | 47.84 |
| 12/06/2024 | 49.20 | 49.20 | 48.20 | 48.24 | 397,964 | 48.24 |
| 12/05/2024 | 49.41 | 49.74 | 49.00 | 49.12 | 653,640 | 49.12 |
| 12/04/2024 | 49.96 | 50.32 | 49.23 | 49.40 | 727,781 | 49.40 |
| 12/03/2024 | 50.21 | 50.53 | 49.95 | 50.09 | 539,504 | 50.09 |
| 12/02/2024 | 49.73 | 50.60 | 49.67 | 50.11 | 470,403 | 50.11 |
| 11/29/2024 | 49.62 | 49.90 | 49.56 | 49.62 | 150,287 | 49.62 |
| 11/27/2024 | 49.57 | 49.88 | 49.34 | 49.56 | 283,871 | 49.56 |
| 11/26/2024 | 49.76 | 49.76 | 49.08 | 49.55 | 452,467 | 49.55 |
| 11/25/2024 | 50.07 | 50.43 | 49.58 | 50.00 | 674,780 | 50.00 |
| 11/22/2024 | 49.76 | 50.12 | 49.62 | 49.83 | 376,273 | 49.83 |
| 11/21/2024 | 48.96 | 49.54 | 48.63 | 49.48 | 466,712 | 49.48 |
| 11/20/2024 | 48.92 | 49.32 | 48.60 | 49.01 | 4,460,342 | 49.01 |
| 11/19/2024 | 48.24 | 48.92 | 48.11 | 48.91 | 608,203 | 48.91 |
| 11/18/2024 | 48.13 | 48.66 | 48.13 | 48.63 | 312,153 | 48.63 |
| 11/15/2024 | 48.08 | 48.41 | 47.92 | 48.29 | 438,590 | 48.29 |
| 11/14/2024 | 48.46 | 48.67 | 47.55 | 48.13 | 804,134 | 48.13 |
| 11/13/2024 | 48.93 | 49.64 | 48.32 | 48.48 | 635,897 | 48.48 |
| 11/12/2024 | 48.59 | 48.91 | 47.90 | 48.85 | 607,915 | 48.85 |
| 11/11/2024 | 49.39 | 49.79 | 48.62 | 48.70 | 961,584 | 48.70 |
| 11/08/2024 | 48.88 | 49.29 | 48.75 | 49.27 | 1,095,306 | 49.27 |
| 11/07/2024 | 50.03 | 50.03 | 48.88 | 49.20 | 654,283 | 49.20 |
| 11/06/2024 | 50.58 | 50.58 | 48.94 | 49.47 | 1,198,432 | 49.47 |
| 11/05/2024 | 48.87 | 50.37 | 48.87 | 50.23 | 658,097 | 50.23 |
| 11/04/2024 | 49.74 | 50.12 | 48.87 | 49.12 | 675,640 | 49.12 |
| 11/01/2024 | 49.19 | 49.92 | 49.05 | 49.66 | 531,424 | 49.66 |