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
2018-10-12 29.13 29.33 28.95 29.195 51,804
2018-10-11 28.69 28.88 28.44 28.85 53,936
2018-10-10 28.41 28.55 28.30 28.37 52,475
2018-10-09 29.53 29.61 29.33 29.33 39,516
2018-10-08 29.38 29.58 29.26 29.555 29,986
2018-10-05 29.33 29.35 29.00 29.31 36,770
2018-10-04 29.38 29.44 29.15 29.41 48,577
2018-10-03 30.04 30.04 29.91 30.005 40,330
2018-10-02 30.05 30.11 29.80 29.96 56,164
2018-10-01 30.77 30.92 30.57 30.59 79,636
2018-09-28 30.26 30.63 30.24 30.43 64,021
2018-09-27 30.25 30.36 30.21 30.24 20,385
2018-09-26 29.94 30.34 29.91 30.07 38,048
2018-09-25 29.74 29.84 29.71 29.73 31,746
2018-09-24 30.04 30.04 29.795 29.805 41,259
2018-09-21 30.35 30.44 30.28 30.38 36,353
2018-09-20 30.00 30.22 29.93 30.18 39,607
2018-09-19 30.15 30.37 29.94 29.96 37,626
2018-09-18 30.27 30.38 29.995 29.995 51,544
2018-09-17 30.26 30.63 30.26 30.46 32,050
2018-09-14 30.17 30.17 29.87 30.05 49,521
2018-09-13 29.90 30.29 29.79 30.29 55,092
2018-09-12 29.58 30.00 29.58 30.00 58,963
2018-09-11 29.42 29.56 29.25 29.56 44,697
2018-09-10 29.17 29.60 29.09 29.39 33,078
2018-09-07 28.79 29.10 28.79 28.88 27,468
2018-09-06 29.20 29.20 28.84 28.965 23,634
2018-09-05 28.96 29.08 28.76 29.04 32,821
2018-09-04 29.15 29.27 28.95 28.96 33,127
2018-08-31 29.90 29.93 29.31 29.41 46,829

» More Gildan Activewear Stock Price History

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