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
2018-07-16 28.38 28.47 28.28 28.36 21,808
2018-07-13 28.20 28.38 28.20 28.375 19,262
2018-07-12 28.29 28.29 27.79 28.19 21,600
2018-07-11 27.99 28.19 27.73 28.055 51,671
2018-07-10 27.75 28.20 27.57 28.17 55,029
2018-07-09 27.71 27.74 27.44 27.565 21,352
2018-07-06 27.68 27.72 27.57 27.60 30,507
2018-07-05 27.64 27.67 27.46 27.56 41,555
2018-07-03 27.85 27.95 27.45 27.47 50,386
2018-07-02 27.77 27.88 27.23 27.755 25,183
2018-06-29 28.02 28.34 28.02 28.17 71,925
2018-06-28 27.93 28.09 27.74 27.84 142,455
2018-06-27 27.96 27.96 27.75 27.78 42,213
2018-06-26 28.11 28.45 27.99 27.99 33,877
2018-06-25 28.22 28.23 28.00 28.02 34,588
2018-06-22 28.48 28.67 28.40 28.41 39,126
2018-06-21 28.74 28.82 28.67 28.75 28,101
2018-06-20 28.76 29.07 28.76 28.88 17,660
2018-06-19 29.13 29.18 28.73 28.74 34,051
2018-06-18 29.40 29.40 28.94 29.35 38,020
2018-06-15 28.82 29.79 28.82 29.52 74,495
2018-06-14 28.90 29.02 28.78 28.87 25,072
2018-06-13 28.80 29.07 28.80 28.96 28,776
2018-06-12 28.77 28.865 28.68 28.805 43,722
2018-06-11 28.79 28.87 28.77 28.85 22,238
2018-06-08 28.65 28.97 28.63 28.93 23,825
2018-06-07 28.95 28.95 28.66 28.68 22,863
2018-06-06 28.92 29.14 28.91 28.94 22,942
2018-06-05 29.52 29.52 28.77 28.91 38,121
2018-06-04 29.11 29.51 29.11 29.46 49,398

» More Gildan Activewear Stock Price History

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