GILDAN ACTIVEWEAR Historical Stock Price

Below is the stock price history for Gildan Activewear GIL. Data is recorded each day for the historical open, high, low, close and volume. The Gildan Activewear stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gildan Activewear Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 32.29 32.92 32.29 32.80 49,795
2018-01-17 32.20 32.43 32.11 32.29 18,890
2018-01-16 32.53 32.55 31.99 32.10 40,883
2018-01-12 32.29 32.64 32.27 32.62 26,885
2018-01-11 32.14 32.575 32.14 32.37 53,802
2018-01-10 32.19 32.28 32.02 32.13 23,728
2018-01-09 32.75 32.75 32.42 32.46 18,577
2018-01-08 32.72 32.81 32.56 32.73 52,194
2018-01-05 32.64 32.64 32.38 32.46 27,811
2018-01-04 32.25 32.40 31.97 32.37 27,759
2018-01-03 32.31 32.35 32.05 32.07 33,249
2018-01-02 32.29 32.50 32.21 32.30 22,273
2017-12-29 32.41 32.50 32.22 32.31 23,890
2017-12-28 32.55 32.55 32.23 32.49 19,131
2017-12-27 32.46 32.59 32.38 32.47 34,593
2017-12-26 32.38 32.54 32.38 32.41 4,258
2017-12-22 32.03 32.37 31.93 32.34 32,810
2017-12-21 32.46 32.46 32.17 32.17 24,204
2017-12-20 32.23 32.28 31.99 32.19 26,541
2017-12-19 32.03 32.26 31.99 32.16 25,647
2017-12-18 32.04 32.08 31.60 31.89 35,090
2017-12-15 32.26 32.60 31.65 31.65 82,439
2017-12-14 32.08 32.37 31.91 32.03 61,708
2017-12-13 31.77 32.12 31.77 32.12 30,784
2017-12-12 32.04 32.04 31.73 31.75 47,356
2017-12-11 32.14 32.15 31.80 32.03 20,672
2017-12-08 31.70 32.08 31.70 32.06 35,231
2017-12-07 31.45 31.83 31.45 31.60 22,218
2017-12-06 31.61 31.77 31.44 31.47 21,544
2017-12-05 31.34 31.50 31.18 31.38 22,691

» More Gildan Activewear Stock Price History

To see other companies like Gildan Activewear (GIL), view our stock market today for news, and other data.