Gildan Activewear

GIL
🏛️ usa →
57.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.00 27.46 26.82 27.40 0.7M
2022-12-29 26.77 27.26 26.63 27.21 0.5M
2022-12-28 26.98 27.09 26.30 26.51 0.4M
2022-12-27 27.16 27.16 26.86 26.99 0.3M
2022-12-23 26.93 27.09 26.66 27.06 0.4M
2022-12-22 26.73 27.05 26.59 27.05 0.5M
2022-12-21 27.13 27.34 27.03 27.11 0.5M
2022-12-20 26.89 27.31 26.64 26.81 1.0M
2022-12-19 27.40 27.50 26.63 26.87 0.8M
2022-12-16 27.32 27.65 27.25 27.40 0.9M
2022-12-15 27.80 28.14 27.39 27.60 0.9M
2022-12-14 28.66 28.81 28.09 28.29 0.6M
2022-12-13 29.42 29.61 28.34 28.56 0.4M
2022-12-12 28.97 28.97 28.46 28.64 0.4M
2022-12-09 28.61 29.10 28.50 28.91 0.4M
2022-12-08 28.93 29.12 28.70 28.95 0.2M
2022-12-07 28.50 28.90 28.21 28.86 0.6M
2022-12-06 29.13 29.33 28.47 28.63 0.6M
2022-12-05 29.45 29.53 28.86 29.05 0.5M
2022-12-02 28.95 29.70 28.78 29.53 0.5M
2022-12-01 29.08 29.65 28.83 29.39 0.4M
2022-11-30 28.25 28.91 27.87 28.89 0.4M
2022-11-29 28.36 28.49 27.96 28.09 0.4M
2022-11-28 28.95 29.12 28.38 28.38 0.5M
2022-11-25 28.96 29.20 28.73 29.11 0.1M
2022-11-23 28.50 28.97 28.44 28.85 0.3M
2022-11-22 28.18 28.74 27.98 28.72 0.5M
2022-11-21 28.43 28.76 27.96 28.22 0.6M
2022-11-18 28.36 28.71 27.75 28.68 0.4M
2022-11-17 27.54 27.94 27.30 27.85 0.6M
2022-11-16 28.46 28.75 27.94 28.05 0.4M
2022-11-15 29.11 29.46 28.43 28.75 0.5M
2022-11-14 28.75 29.04 28.45 28.62 0.4M
2022-11-11 28.05 29.38 28.05 29.05 0.6M
2022-11-10 27.97 28.76 27.88 27.99 0.8M
2022-11-09 27.70 27.70 26.79 26.81 0.5M
2022-11-08 28.62 28.77 27.71 27.85 0.5M
2022-11-07 29.22 29.29 28.03 28.43 0.4M
2022-11-04 29.01 29.44 28.39 29.04 0.6M
2022-11-03 29.13 29.30 27.86 28.47 1.2M
2022-11-02 31.19 31.44 29.26 29.31 1.3M
2022-11-01 32.06 32.27 31.51 31.57 0.9M
2022-10-31 31.91 32.08 31.46 31.55 0.4M
2022-10-28 31.61 32.27 31.61 32.25 0.5M
2022-10-27 32.03 32.25 31.59 31.65 0.6M
2022-10-26 31.75 32.12 31.66 31.81 0.5M
2022-10-25 31.18 32.03 31.18 31.81 0.6M
2022-10-24 30.90 31.12 30.68 31.04 0.6M
2022-10-21 30.03 31.22 30.03 31.11 0.5M
2022-10-20 31.30 31.40 30.03 30.14 0.6M
2022-10-19 31.18 31.37 30.84 31.07 0.6M
2022-10-18 31.78 31.96 31.08 31.40 0.5M
2022-10-17 30.56 31.29 30.56 31.17 0.6M
2022-10-14 30.44 30.57 29.71 29.91 0.5M
2022-10-13 28.70 30.34 28.34 30.19 0.4M
2022-10-12 28.75 29.45 28.49 29.40 0.5M
2022-10-11 29.14 29.52 28.62 28.78 0.6M
2022-10-10 29.45 29.46 28.86 29.14 0.5M
2022-10-07 29.58 29.83 28.93 29.22 0.4M
2022-10-06 30.08 30.46 29.97 30.17 0.5M
2022-10-05 30.03 30.56 29.88 30.39 0.5M
2022-10-04 29.60 30.58 29.56 30.54 0.6M
2022-10-03 28.66 29.23 28.32 28.94 0.6M
2022-09-30 28.03 28.93 27.70 28.27 0.7M
2022-09-29 29.06 29.28 28.52 28.76 0.6M
2022-09-28 28.46 29.63 28.27 29.47 0.6M
2022-09-27 28.42 28.49 27.87 28.35 0.8M
2022-09-26 28.39 29.04 27.94 28.11 0.7M
2022-09-23 28.90 28.90 28.16 28.61 0.7M
2022-09-22 30.27 30.27 29.22 29.35 0.6M
2022-09-21 31.27 31.36 30.21 30.22 0.7M
2022-09-20 31.45 31.55 30.89 31.09 0.4M
2022-09-19 30.93 31.93 30.93 31.81 0.4M
2022-09-16 31.44 31.50 30.94 31.19 0.5M
2022-09-15 32.52 32.92 31.87 31.91 0.5M
2022-09-14 32.56 32.79 32.11 32.52 0.5M
2022-09-13 32.41 33.01 32.23 32.46 0.9M
2022-09-12 31.95 33.51 31.95 33.40 0.7M
2022-09-09 31.31 31.93 31.31 31.87 0.4M
2022-09-08 30.20 31.01 29.96 30.98 0.3M
2022-09-07 29.77 30.64 29.70 30.55 0.5M
2022-09-06 30.03 30.26 29.68 29.83 0.4M
2022-09-02 30.22 30.52 29.79 29.96 0.4M
2022-09-01 29.28 29.99 29.19 29.86 0.5M
2022-08-31 29.98 30.23 29.35 29.58 0.5M
2022-08-30 30.41 30.44 29.74 29.94 0.5M
2022-08-29 29.93 30.44 29.79 30.15 0.5M
2022-08-26 31.52 31.74 30.21 30.26 0.4M
2022-08-25 31.04 31.75 31.04 31.52 0.5M
2022-08-24 30.62 31.14 30.45 31.00 0.4M
2022-08-23 31.22 31.38 30.75 30.87 0.8M
2022-08-22 31.63 31.76 31.07 31.17 0.6M
2022-08-19 32.83 32.83 32.23 32.25 0.5M
2022-08-18 32.67 33.26 32.45 33.02 0.6M
2022-08-17 32.71 32.96 32.51 32.76 0.5M
2022-08-16 31.98 33.33 31.92 33.28 0.7M
2022-08-15 31.72 32.26 31.53 32.10 0.4M
2022-08-12 31.70 32.10 31.56 32.08 0.3M
2022-08-11 31.84 32.28 31.46 31.54 0.5M
2022-08-10 31.23 31.73 31.14 31.54 0.4M
2022-08-09 31.36 31.36 30.49 30.58 0.5M
2022-08-08 31.27 31.70 31.18 31.43 0.6M
2022-08-05 30.85 31.30 30.72 31.07 1.1M
2022-08-04 30.48 32.02 30.28 30.97 1.3M
2022-08-03 29.32 29.61 28.92 29.49 0.9M
2022-08-02 29.10 29.23 28.78 28.88 0.7M
2022-08-01 29.27 29.99 29.17 29.38 0.7M
2022-07-29 28.73 29.39 28.63 29.32 0.5M
2022-07-28 27.95 28.75 27.85 28.67 0.5M
2022-07-27 27.22 27.94 27.14 27.89 0.6M
2022-07-26 28.07 28.09 26.97 26.98 0.7M
2022-07-25 28.86 29.03 28.40 28.57 0.3M
2022-07-22 29.03 29.16 28.49 28.76 0.5M
2022-07-21 29.08 29.08 28.61 29.03 0.4M
2022-07-20 28.53 29.23 28.33 29.13 0.6M
2022-07-19 27.43 28.57 27.43 28.47 0.5M
2022-07-18 27.32 27.58 26.97 27.12 0.6M
2022-07-15 26.47 26.96 26.28 26.91 0.8M
2022-07-14 26.11 26.40 25.67 26.36 1.2M
2022-07-13 26.47 26.69 26.17 26.59 1.5M
2022-07-12 27.00 27.06 26.29 26.76 2.4M
2022-07-11 27.79 27.85 27.06 27.17 0.9M
2022-07-08 28.06 28.27 27.63 28.09 0.6M
2022-07-07 27.52 28.06 27.52 28.06 1.6M
2022-07-06 27.47 27.64 26.90 27.32 1.2M
2022-07-05 27.99 28.06 27.29 27.60 1.1M
2022-07-01 28.55 28.96 28.20 28.89 0.3M
2022-06-30 28.28 28.93 27.68 28.78 1.1M
2022-06-29 28.97 28.97 28.26 28.67 0.8M
2022-06-28 28.96 29.42 28.82 28.91 1.2M
2022-06-27 28.83 29.27 28.63 28.91 0.4M
2022-06-24 27.91 28.88 27.91 28.65 0.6M
2022-06-23 27.48 27.86 27.21 27.85 0.7M
2022-06-22 27.63 27.83 27.26 27.31 0.7M
2022-06-21 28.23 28.46 27.88 28.07 0.4M
2022-06-17 27.41 27.60 26.93 27.53 0.7M
2022-06-16 27.91 28.11 26.86 27.28 0.9M
2022-06-15 28.43 28.92 28.34 28.62 0.7M
2022-06-14 28.09 28.38 27.94 28.18 0.5M
2022-06-13 28.42 28.79 27.67 28.01 0.8M
2022-06-10 30.12 30.44 29.19 29.24 1.1M
2022-06-09 31.25 31.50 30.70 30.72 0.4M
2022-06-08 31.58 32.18 31.48 31.60 0.5M
2022-06-07 31.18 31.86 30.99 31.86 0.4M
2022-06-06 31.55 31.89 31.17 31.43 0.5M
2022-06-03 31.78 31.92 31.24 31.37 0.6M
2022-06-02 31.22 32.11 31.22 32.11 0.5M
2022-06-01 32.00 32.18 31.16 31.27 0.6M
2022-05-31 30.82 31.93 30.60 31.48 1.4M
2022-05-27 30.46 31.04 30.46 30.88 0.4M
2022-05-26 29.86 30.67 29.83 30.28 0.5M
2022-05-25 29.04 30.03 28.86 29.54 0.7M
2022-05-24 30.37 30.42 29.54 29.66 1.5M
2022-05-23 30.73 31.15 30.49 30.69 0.8M
2022-05-20 31.14 31.24 30.45 30.63 1.6M
2022-05-19 29.97 30.97 29.78 30.62 1.4M
2022-05-18 30.80 30.93 29.90 30.17 0.8M
2022-05-17 31.98 32.52 31.38 31.58 0.9M
2022-05-16 30.73 31.58 30.62 31.22 1.3M
2022-05-13 30.11 31.64 30.11 30.99 0.9M
2022-05-12 29.17 30.17 29.17 29.67 1.2M
2022-05-11 30.30 30.93 29.35 29.41 0.7M
2022-05-10 30.29 30.91 30.05 30.15 0.8M
2022-05-09 30.41 31.15 29.71 29.88 1.2M
2022-05-06 31.21 31.33 30.17 30.92 0.9M
2022-05-05 35.45 35.49 31.32 31.52 1.8M
2022-05-04 35.14 35.79 34.31 35.66 0.8M
2022-05-03 34.04 35.07 34.04 34.99 0.6M
2022-05-02 33.74 34.19 33.28 33.97 0.6M
2022-04-29 34.52 34.78 33.83 33.88 0.4M
2022-04-28 34.61 34.88 33.93 34.59 0.5M
2022-04-27 34.11 34.57 34.05 34.25 0.5M
2022-04-26 35.30 35.36 34.03 34.08 0.3M
2022-04-25 35.01 35.71 34.70 35.69 0.4M
2022-04-22 35.76 36.29 35.16 35.38 0.5M
2022-04-21 37.66 37.68 35.95 36.12 0.4M
2022-04-20 36.67 37.74 36.67 37.16 0.5M
2022-04-19 35.66 36.68 35.61 36.53 0.5M
2022-04-18 35.53 35.96 35.50 35.72 0.3M
2022-04-14 35.54 35.91 35.35 35.66 0.3M
2022-04-13 34.92 35.70 34.83 35.49 0.3M
2022-04-12 34.98 35.62 34.71 34.97 0.5M
2022-04-11 35.15 35.81 34.58 34.68 0.7M
2022-04-08 36.18 36.18 35.40 35.48 0.6M
2022-04-07 35.93 36.40 35.56 36.08 0.5M
2022-04-06 36.59 36.72 35.78 36.14 0.6M
2022-04-05 37.91 38.33 36.77 36.79 0.7M
2022-04-04 36.64 38.38 36.64 37.95 0.6M
2022-04-01 37.54 37.73 36.54 36.71 1.0M
2022-03-31 38.72 38.94 37.40 37.48 0.8M
2022-03-30 39.61 39.90 38.86 38.87 0.5M
2022-03-29 39.19 39.91 39.19 39.89 0.5M
2022-03-28 38.35 38.85 37.74 38.75 0.5M
2022-03-25 37.64 38.63 37.64 38.44 0.5M
2022-03-24 37.66 37.66 36.75 37.56 0.5M
2022-03-23 38.07 38.24 37.47 37.48 0.3M
2022-03-22 38.87 38.89 38.16 38.31 0.5M
2022-03-21 38.83 38.83 38.18 38.50 0.5M
2022-03-18 37.57 38.75 37.26 38.69 0.5M
2022-03-17 37.26 37.69 37.12 37.68 0.5M
2022-03-16 36.52 37.57 36.38 37.28 0.6M
2022-03-15 36.80 37.28 35.94 36.14 0.7M
2022-03-14 37.39 38.03 36.57 36.70 0.5M
2022-03-11 37.66 37.99 37.30 37.37 0.7M
2022-03-10 36.46 37.62 36.13 37.34 0.8M
2022-03-09 36.41 36.99 36.16 36.92 0.6M
2022-03-08 35.70 36.02 34.63 35.32 1.1M
2022-03-07 36.52 36.93 35.52 35.57 1.0M
2022-03-04 37.20 37.55 36.37 36.53 0.7M
2022-03-03 39.57 39.86 37.80 37.86 0.8M
2022-03-02 38.50 39.77 38.42 39.59 1.0M
2022-03-01 39.42 39.59 37.91 38.09 1.4M
2022-02-28 38.41 39.41 38.32 39.31 0.8M
2022-02-25 39.28 39.29 38.12 39.08 0.7M
2022-02-24 39.13 39.13 37.12 39.04 1.2M
2022-02-23 40.29 41.10 39.64 39.84 2.5M
2022-02-22 37.69 38.90 37.69 38.39 0.6M
2022-02-18 38.91 39.00 37.70 37.96 0.4M
2022-02-17 39.65 40.10 38.89 38.93 0.6M
2022-02-16 39.37 39.99 39.26 39.84 0.6M
2022-02-15 39.25 39.53 39.11 39.47 0.3M
2022-02-14 39.00 39.10 38.34 38.72 0.5M
2022-02-11 40.75 40.75 38.88 38.91 0.4M
2022-02-10 41.27 41.91 40.84 40.96 0.3M
2022-02-09 41.12 41.87 41.12 41.85 0.3M
2022-02-08 40.47 40.95 39.83 40.83 0.4M
2022-02-07 40.62 40.62 39.71 40.26 0.3M
2022-02-04 40.11 40.63 39.96 40.50 0.2M
2022-02-03 40.82 41.08 40.05 40.36 0.5M
2022-02-02 40.68 41.18 40.67 41.06 0.7M
2022-02-01 39.85 40.58 39.68 40.45 0.6M
2022-01-31 38.62 39.89 38.58 39.83 0.5M
2022-01-28 38.81 38.92 38.14 38.91 0.6M
2022-01-27 39.18 39.73 38.53 38.81 0.7M
2022-01-26 39.30 40.13 38.50 38.78 1.0M
2022-01-25 38.52 39.17 37.86 38.67 0.7M
2022-01-24 38.22 39.07 37.45 38.99 1.1M
2022-01-21 39.25 39.55 38.81 38.96 0.6M
2022-01-20 40.45 40.76 39.34 39.40 0.6M
2022-01-19 41.63 42.02 40.39 40.41 0.7M
2022-01-18 40.83 41.96 40.62 41.50 0.9M
2022-01-14 41.36 41.91 40.41 40.72 0.7M
2022-01-13 41.33 42.02 41.29 41.72 0.3M
2022-01-12 41.02 41.71 40.79 41.00 0.5M
2022-01-11 41.68 41.68 40.05 40.74 0.8M
2022-01-10 41.03 41.60 40.52 41.59 0.5M
2022-01-07 41.12 41.90 41.12 41.60 0.5M
2022-01-06 41.39 41.85 40.84 41.39 0.4M
2022-01-05 42.77 42.88 41.22 41.24 0.5M
2022-01-04 42.96 43.42 42.74 42.78 0.5M
2022-01-03 42.54 43.14 42.42 42.57 0.3M