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
2024-12-31 46.14 47.08 46.14 47.05 0.5M
2024-12-30 46.64 46.64 45.57 46.28 0.4M
2024-12-27 47.07 47.29 46.51 46.86 0.3M
2024-12-26 46.54 47.32 46.54 47.22 0.5M
2024-12-24 46.86 46.97 46.55 46.83 0.4M
2024-12-23 46.54 47.10 46.40 46.75 0.6M
2024-12-20 46.53 47.33 46.45 46.78 0.7M
2024-12-19 47.41 47.65 46.73 46.77 0.3M
2024-12-18 48.47 48.47 46.99 47.02 0.4M
2024-12-17 48.61 48.65 48.35 48.48 0.3M
2024-12-16 48.75 49.39 48.55 48.64 0.4M
2024-12-13 48.99 49.24 48.13 48.82 0.6M
2024-12-12 49.00 49.46 48.79 48.83 0.6M
2024-12-11 48.33 48.99 48.19 48.82 0.5M
2024-12-10 47.85 48.41 47.72 48.26 0.6M
2024-12-09 48.15 48.83 47.69 47.84 0.6M
2024-12-06 49.20 49.20 48.20 48.24 0.4M
2024-12-05 49.41 49.74 49.00 49.12 0.7M
2024-12-04 49.96 50.32 49.23 49.40 0.7M
2024-12-03 50.21 50.53 49.95 50.09 0.5M
2024-12-02 49.73 50.60 49.68 50.11 0.5M
2024-11-29 49.62 49.90 49.56 49.62 0.2M
2024-11-27 49.57 49.88 49.34 49.56 0.3M
2024-11-26 49.76 49.76 49.08 49.55 0.5M
2024-11-25 50.07 50.43 49.58 50.00 0.7M
2024-11-22 49.76 50.12 49.62 49.83 0.4M
2024-11-21 48.96 49.54 48.63 49.48 0.5M
2024-11-20 48.92 49.32 48.60 49.01 4.5M
2024-11-19 48.24 48.92 48.11 48.91 0.6M
2024-11-18 48.13 48.66 48.13 48.63 0.3M
2024-11-15 48.08 48.41 47.92 48.29 0.4M
2024-11-14 48.46 48.67 47.55 48.13 0.8M
2024-11-13 48.93 49.64 48.32 48.48 0.6M
2024-11-12 48.59 48.91 47.90 48.85 0.6M
2024-11-11 49.39 49.79 48.62 48.70 1.0M
2024-11-08 48.88 49.29 48.75 49.27 1.1M
2024-11-07 50.03 50.03 48.88 49.20 0.7M
2024-11-06 50.58 50.58 48.94 49.47 1.2M
2024-11-05 48.87 50.37 48.87 50.23 0.7M
2024-11-04 49.74 50.12 48.87 49.12 0.7M
2024-11-01 49.19 49.92 49.05 49.66 0.5M
2024-10-31 49.64 49.64 48.23 48.90 0.8M
2024-10-30 48.40 48.91 48.29 48.37 0.5M
2024-10-29 48.19 48.77 48.15 48.58 0.3M
2024-10-28 48.22 48.96 48.15 48.34 0.4M
2024-10-25 48.30 48.51 47.96 48.07 0.5M
2024-10-24 46.90 47.97 46.90 47.89 0.5M
2024-10-23 46.74 47.09 46.64 46.95 0.4M
2024-10-22 47.03 47.41 46.82 46.82 0.3M
2024-10-21 47.34 47.51 47.04 47.22 0.4M
2024-10-18 47.66 47.67 47.36 47.54 0.4M
2024-10-17 47.65 47.90 47.35 47.41 0.5M
2024-10-16 47.81 47.99 47.55 47.61 0.3M
2024-10-15 47.34 48.01 47.30 47.53 0.5M
2024-10-14 47.46 47.76 47.02 47.48 0.4M
2024-10-11 46.69 47.72 46.62 47.66 0.5M
2024-10-10 47.29 47.38 46.62 46.71 0.5M
2024-10-09 47.37 47.57 47.16 47.45 0.4M
2024-10-08 46.72 47.39 46.68 47.36 0.4M
2024-10-07 47.03 47.09 46.54 46.75 0.4M
2024-10-04 46.82 47.17 46.65 46.97 0.4M
2024-10-03 46.83 47.02 46.59 46.75 0.4M
2024-10-02 46.66 47.17 46.56 46.81 0.4M
2024-10-01 46.88 47.31 46.72 46.94 0.6M
2024-09-30 46.98 47.17 46.54 47.11 0.5M
2024-09-27 47.31 47.73 46.79 46.85 0.5M
2024-09-26 47.23 47.75 47.10 47.50 0.4M
2024-09-25 47.13 47.36 46.76 46.95 0.5M
2024-09-24 46.51 46.98 46.39 46.93 0.4M
2024-09-23 45.90 46.53 45.71 46.51 0.4M
2024-09-20 46.20 46.30 45.55 45.72 0.8M
2024-09-19 46.44 46.68 46.14 46.31 0.6M
2024-09-18 45.57 46.66 45.57 46.10 0.9M
2024-09-17 45.55 46.01 45.43 45.57 0.3M
2024-09-16 45.16 45.66 45.16 45.58 0.4M
2024-09-13 45.09 45.17 44.79 45.00 0.5M
2024-09-12 44.81 45.07 44.51 44.76 0.4M
2024-09-11 43.92 44.99 43.89 44.87 0.6M
2024-09-10 44.05 44.12 43.48 44.06 0.4M
2024-09-09 44.08 44.43 43.86 44.01 0.5M
2024-09-06 44.05 44.50 43.63 44.02 0.4M
2024-09-05 44.97 44.99 44.04 44.07 0.4M
2024-09-04 44.34 44.88 44.00 44.77 0.7M
2024-09-03 45.41 45.71 44.35 44.45 0.8M
2024-08-30 45.10 45.65 44.98 45.63 0.7M
2024-08-29 44.80 45.32 44.76 45.07 0.5M
2024-08-28 44.71 45.18 44.59 44.66 0.8M
2024-08-27 43.72 44.90 43.59 44.88 0.7M
2024-08-26 42.60 43.92 42.60 43.72 0.6M
2024-08-23 42.17 42.90 42.12 42.53 0.9M
2024-08-22 42.03 42.50 41.87 41.99 0.5M
2024-08-21 42.91 43.00 42.55 42.61 4.2M
2024-08-20 42.62 42.88 42.43 42.61 0.7M
2024-08-19 42.24 42.64 42.19 42.51 0.6M
2024-08-16 42.00 42.29 41.75 42.19 0.7M
2024-08-15 42.12 42.36 41.79 41.94 0.6M
2024-08-14 41.99 42.11 41.47 41.60 0.5M
2024-08-13 41.58 42.04 41.45 41.87 0.7M
2024-08-12 41.67 42.09 41.32 41.46 0.4M
2024-08-09 41.48 41.81 41.34 41.70 0.5M
2024-08-08 40.36 41.59 40.31 41.38 0.8M
2024-08-07 40.49 40.88 39.96 39.98 0.6M
2024-08-06 40.62 40.73 40.06 40.14 0.6M
2024-08-05 40.27 41.16 39.89 40.62 0.9M
2024-08-02 41.09 41.79 40.37 41.34 1.0M
2024-08-01 40.74 42.00 40.05 41.29 1.0M
2024-07-31 40.62 41.23 40.49 40.67 0.6M
2024-07-30 40.00 40.59 40.00 40.35 0.6M
2024-07-29 40.00 40.08 39.75 40.00 0.4M
2024-07-26 39.32 40.24 39.32 39.93 0.5M
2024-07-25 38.84 39.54 38.67 39.03 0.6M
2024-07-24 39.02 39.64 38.86 38.91 0.5M
2024-07-23 39.38 39.68 39.14 39.20 0.6M
2024-07-22 39.54 39.72 39.32 39.38 0.5M
2024-07-19 39.04 39.72 39.04 39.39 0.3M
2024-07-18 39.56 40.05 38.98 39.26 0.4M
2024-07-17 39.60 39.80 39.22 39.54 0.4M
2024-07-16 39.21 40.12 39.21 39.64 0.5M
2024-07-15 39.57 39.81 39.21 39.25 0.3M
2024-07-12 39.50 40.02 39.46 39.56 0.4M
2024-07-11 39.24 39.45 39.08 39.36 0.5M
2024-07-10 38.45 39.12 38.45 39.05 0.4M
2024-07-09 38.65 39.12 38.36 38.37 0.4M
2024-07-08 38.46 38.93 38.46 38.65 0.3M
2024-07-05 38.78 38.92 38.25 38.31 0.3M
2024-07-03 38.16 38.69 38.03 38.54 0.4M
2024-07-02 37.59 38.11 37.48 38.08 0.6M
2024-07-01 38.16 38.16 37.61 37.71 0.4M
2024-06-28 37.80 38.09 37.59 37.92 0.6M
2024-06-27 37.64 37.95 37.50 37.91 0.5M
2024-06-26 37.66 37.98 36.91 37.63 0.5M
2024-06-25 38.33 38.33 37.74 37.83 0.5M
2024-06-24 37.76 38.56 37.76 38.23 0.5M
2024-06-21 38.08 38.17 37.69 37.79 0.6M
2024-06-20 37.86 38.22 37.65 37.92 0.5M
2024-06-18 37.95 38.07 37.68 37.90 0.5M
2024-06-17 37.40 38.07 37.39 37.89 0.5M
2024-06-14 37.45 37.75 37.26 37.56 0.4M
2024-06-13 38.01 38.06 37.61 37.72 0.4M
2024-06-12 38.60 39.01 38.02 38.10 0.5M
2024-06-11 38.00 38.62 37.89 38.11 0.6M
2024-06-10 38.22 39.07 38.14 38.15 0.8M
2024-06-07 37.99 38.72 37.92 38.35 0.5M
2024-06-06 37.97 38.65 37.88 38.20 0.8M
2024-06-05 37.23 38.30 37.23 38.02 0.7M
2024-06-04 37.51 37.78 37.10 37.13 0.4M
2024-06-03 38.30 38.30 37.57 37.67 0.7M
2024-05-31 37.50 38.30 37.11 38.27 0.8M
2024-05-30 36.31 37.42 36.20 37.32 1.4M
2024-05-29 36.89 37.05 35.56 36.12 1.0M
2024-05-28 37.67 37.93 37.17 37.19 0.9M
2024-05-24 35.66 37.69 35.51 37.62 2.3M
2024-05-23 35.64 36.15 35.43 35.55 0.4M
2024-05-22 35.64 35.94 35.39 35.64 4.9M
2024-05-21 35.77 36.02 35.47 35.97 0.4M
2024-05-20 35.34 35.85 35.33 35.80 0.9M
2024-05-17 35.68 35.72 34.62 35.38 1.7M
2024-05-16 35.02 35.81 35.02 35.57 0.8M
2024-05-15 34.66 35.34 34.50 35.13 0.7M
2024-05-14 34.20 34.64 34.20 34.56 0.7M
2024-05-13 33.72 34.16 33.66 34.00 0.7M
2024-05-10 32.57 33.68 32.57 33.59 0.9M
2024-05-09 33.15 33.17 32.34 32.64 0.4M
2024-05-08 32.34 33.25 32.32 33.22 0.9M
2024-05-07 33.06 33.21 32.42 32.64 0.4M
2024-05-06 33.19 33.39 32.97 33.08 0.5M
2024-05-03 33.82 34.40 33.10 33.10 0.4M
2024-05-02 35.69 36.32 32.23 33.53 1.6M
2024-05-01 34.64 35.16 34.37 34.59 0.7M
2024-04-30 35.15 35.15 34.57 34.66 0.5M
2024-04-29 35.46 35.57 35.17 35.43 0.3M
2024-04-26 35.10 35.58 35.10 35.30 0.2M
2024-04-25 35.22 35.28 34.84 35.07 0.5M
2024-04-24 35.69 36.13 35.47 35.64 0.2M
2024-04-23 35.02 35.91 34.88 35.72 0.7M
2024-04-22 35.20 35.36 34.63 34.89 0.5M
2024-04-19 35.11 35.56 35.09 35.20 0.8M
2024-04-18 35.48 35.59 34.76 35.12 0.7M
2024-04-17 36.34 36.34 35.08 35.21 0.5M
2024-04-16 35.30 36.25 35.06 35.97 1.5M
2024-04-15 35.86 36.04 35.09 35.33 0.6M
2024-04-12 35.94 36.12 35.26 35.59 0.8M
2024-04-11 36.77 36.87 36.03 36.22 0.7M
2024-04-10 36.35 36.92 36.22 36.69 0.4M
2024-04-09 36.84 37.55 36.62 37.00 2.0M
2024-04-08 36.27 36.83 35.94 36.45 0.7M
2024-04-05 36.02 36.56 36.00 36.18 0.4M
2024-04-04 37.20 37.49 36.02 36.03 0.8M
2024-04-03 36.62 37.60 36.36 36.79 1.3M
2024-04-02 37.00 37.12 36.41 36.56 0.5M
2024-04-01 37.15 37.43 36.86 37.10 0.4M
2024-03-28 36.61 37.27 36.61 37.13 0.5M
2024-03-27 36.84 36.91 36.40 36.61 0.4M
2024-03-26 37.30 37.33 36.64 36.66 0.9M
2024-03-25 37.43 38.00 37.36 37.39 0.5M
2024-03-22 37.55 37.59 36.61 37.43 0.9M
2024-03-21 37.82 38.11 37.47 37.56 1.6M
2024-03-20 38.34 38.87 37.50 37.85 3.8M
2024-03-19 33.71 37.54 33.60 37.22 3.3M
2024-03-18 34.18 34.23 33.46 33.80 0.3M
2024-03-15 34.40 34.74 34.14 34.17 0.4M
2024-03-14 35.01 35.28 34.21 34.46 0.4M
2024-03-13 33.90 35.16 33.87 35.12 0.7M
2024-03-12 33.63 34.00 33.47 33.90 0.5M
2024-03-11 33.94 34.03 33.41 33.88 3.9M
2024-03-08 34.41 34.59 33.93 34.07 0.3M
2024-03-07 34.48 34.81 34.38 34.40 0.3M
2024-03-06 34.21 34.58 34.11 34.33 0.4M
2024-03-05 34.39 34.75 34.13 34.15 0.6M
2024-03-04 34.46 34.97 34.41 34.51 0.4M
2024-03-01 35.00 35.22 34.50 34.61 0.7M
2024-02-29 35.14 35.14 34.32 34.83 1.2M
2024-02-28 34.40 35.02 34.05 34.91 0.4M
2024-02-27 34.99 35.12 34.48 34.72 0.6M
2024-02-26 35.42 35.48 34.87 34.92 0.7M
2024-02-23 35.50 35.80 35.18 35.46 0.5M
2024-02-22 35.36 35.64 34.75 35.52 0.6M
2024-02-21 35.18 36.61 34.83 35.16 1.3M
2024-02-20 34.28 34.37 33.78 33.87 0.8M
2024-02-16 34.61 34.81 34.41 34.54 0.3M
2024-02-15 34.72 34.93 34.17 34.72 0.5M
2024-02-14 33.91 34.38 33.86 34.35 0.4M
2024-02-13 33.90 34.02 33.34 33.63 0.6M
2024-02-12 34.24 34.77 34.15 34.64 0.8M
2024-02-09 33.96 34.32 33.77 34.23 0.3M
2024-02-08 34.00 34.22 33.62 33.93 0.4M
2024-02-07 33.55 33.93 33.51 33.86 0.6M
2024-02-06 33.21 33.97 33.21 33.61 0.8M
2024-02-05 33.45 33.61 32.75 33.20 0.5M
2024-02-02 33.72 33.77 33.36 33.69 0.3M
2024-02-01 33.31 34.23 33.31 33.88 0.6M
2024-01-31 33.82 34.14 32.83 33.01 0.8M
2024-01-30 33.32 33.91 33.19 33.90 0.6M
2024-01-29 33.43 33.78 33.27 33.49 1.3M
2024-01-26 32.82 33.58 32.73 33.36 0.7M
2024-01-25 32.47 32.63 32.14 32.60 0.8M
2024-01-24 32.50 32.62 32.14 32.15 1.3M
2024-01-23 32.42 32.55 32.00 32.23 0.5M
2024-01-22 32.23 32.54 32.13 32.40 0.7M
2024-01-19 32.06 32.17 31.22 32.10 0.6M
2024-01-18 31.72 32.17 31.72 32.11 0.6M
2024-01-17 30.90 31.63 30.84 31.61 0.7M
2024-01-16 31.08 31.33 30.68 31.32 1.2M
2024-01-12 31.61 31.73 31.10 31.45 1.2M
2024-01-11 31.73 31.79 30.94 31.55 0.9M
2024-01-10 31.51 31.73 31.32 31.46 0.7M
2024-01-09 31.36 31.55 30.94 31.44 0.9M
2024-01-08 31.87 31.94 31.44 31.50 1.0M
2024-01-05 31.67 32.30 31.52 31.81 1.4M
2024-01-04 32.40 32.53 32.00 32.14 1.1M
2024-01-03 32.11 32.51 31.94 32.41 0.9M
2024-01-02 32.71 32.98 32.36 32.41 0.9M