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
2025-09-29 57.95 58.15 56.48 57.48 1.0M
2025-09-26 57.00 57.68 56.30 57.67 0.7M
2025-09-25 56.75 56.83 55.91 56.69 0.9M
2025-09-24 57.24 57.48 56.46 56.83 1.2M
2025-09-23 56.46 57.80 56.35 57.37 1.4M
2025-09-22 55.89 56.86 55.57 56.32 1.1M
2025-09-19 54.78 56.25 54.25 56.18 1.9M
2025-09-18 54.52 54.77 53.95 54.42 0.8M
2025-09-17 54.96 55.40 53.99 54.26 0.9M
2025-09-16 54.79 55.20 54.25 54.63 0.5M
2025-09-15 53.87 54.95 53.87 54.91 1.1M
2025-09-12 55.04 55.14 53.80 53.90 0.6M
2025-09-11 54.40 55.25 54.40 55.23 1.0M
2025-09-10 54.82 54.90 53.77 54.23 0.8M
2025-09-09 55.57 55.82 54.39 54.92 1.0M
2025-09-08 55.61 55.84 54.60 55.77 0.8M
2025-09-05 55.24 55.60 54.77 55.50 1.3M
2025-09-04 53.20 55.11 53.08 55.07 0.7M
2025-09-03 52.46 53.46 52.46 53.03 0.6M
2025-09-02 53.82 53.85 52.41 52.42 1.4M
2025-08-29 54.93 55.07 54.47 54.60 0.6M
2025-08-28 55.54 55.88 54.69 54.92 0.7M
2025-08-27 54.72 55.40 54.64 55.38 1.1M
2025-08-26 54.70 55.18 54.46 54.83 0.6M
2025-08-25 55.69 55.73 54.65 54.67 0.8M
2025-08-22 54.32 55.99 54.11 55.70 1.1M
2025-08-21 54.22 54.58 53.69 54.21 1.5M
2025-08-20 56.50 56.53 54.50 54.60 8.0M
2025-08-19 56.58 57.05 56.21 56.59 1.4M
2025-08-18 56.03 57.38 56.03 56.50 1.6M
2025-08-15 56.83 56.99 56.04 56.37 2.0M
2025-08-14 55.28 57.76 54.68 56.24 3.9M
2025-08-13 52.13 55.97 51.79 54.93 4.7M
2025-08-12 47.47 49.21 46.00 49.12 2.7M
2025-08-11 51.48 51.70 50.53 50.94 0.6M
2025-08-08 52.32 52.51 51.46 51.58 0.4M
2025-08-07 53.22 53.22 51.72 52.31 0.5M
2025-08-06 52.54 53.15 52.54 52.86 0.6M
2025-08-05 52.48 53.16 52.28 52.57 0.6M
2025-08-04 51.77 52.26 51.13 52.08 0.5M
2025-08-01 49.51 51.71 49.41 51.17 0.8M
2025-07-31 50.99 51.38 49.20 50.51 1.5M
2025-07-30 52.01 52.25 51.36 51.63 0.5M
2025-07-29 52.76 52.90 51.20 51.90 0.6M
2025-07-28 52.37 52.86 52.22 52.55 0.5M
2025-07-25 52.23 52.35 51.74 52.25 0.3M
2025-07-24 53.03 53.28 52.13 52.15 0.5M
2025-07-23 52.44 53.29 52.13 53.13 0.5M
2025-07-22 51.61 52.13 51.37 51.96 0.5M
2025-07-21 52.50 52.50 51.58 51.61 0.4M
2025-07-18 53.26 53.26 52.17 52.40 0.4M
2025-07-17 50.64 53.85 50.43 53.16 0.9M
2025-07-16 50.51 50.87 49.87 50.56 0.4M
2025-07-15 51.02 51.45 50.49 50.49 0.4M
2025-07-14 51.04 51.35 50.87 50.93 0.3M
2025-07-11 51.18 51.36 50.37 51.05 0.5M
2025-07-10 50.64 51.59 50.48 51.31 0.3M
2025-07-09 50.72 50.79 50.21 50.55 0.4M
2025-07-08 50.81 51.18 50.45 50.58 0.5M
2025-07-07 50.71 51.27 50.37 50.88 0.8M
2025-07-03 49.99 50.98 49.99 50.84 0.5M
2025-07-02 49.59 50.18 49.10 50.15 0.5M
2025-07-01 49.39 49.78 48.80 49.57 0.3M
2025-06-30 49.00 49.52 48.59 49.24 0.6M
2025-06-27 48.50 49.66 48.50 48.78 0.8M
2025-06-26 47.07 48.51 47.07 48.37 0.5M
2025-06-25 47.74 47.76 46.72 46.84 0.3M
2025-06-24 47.72 47.96 47.37 47.75 0.3M
2025-06-23 46.42 47.32 46.11 47.22 0.4M
2025-06-20 47.30 47.30 46.46 46.55 0.4M
2025-06-18 47.24 47.64 47.13 47.16 0.2M
2025-06-17 47.60 48.02 47.00 47.21 0.3M
2025-06-16 46.85 48.06 46.80 47.86 0.5M
2025-06-13 47.90 47.90 46.18 46.32 0.5M
2025-06-12 47.68 48.03 47.49 47.84 0.7M
2025-06-11 48.90 48.93 47.83 47.92 0.5M
2025-06-10 47.89 48.86 47.89 48.82 0.8M
2025-06-09 48.07 48.28 47.73 47.87 0.4M
2025-06-06 47.90 48.00 47.72 47.83 0.4M
2025-06-05 47.68 48.23 47.39 47.64 0.5M
2025-06-04 46.57 47.90 46.57 47.85 0.6M
2025-06-03 46.58 46.73 46.08 46.58 0.6M
2025-06-02 46.60 46.74 46.03 46.66 1.0M
2025-05-30 47.86 47.98 46.52 46.60 1.6M
2025-05-29 49.49 49.64 48.03 48.16 0.7M
2025-05-28 49.91 50.16 49.10 49.10 0.6M
2025-05-27 50.03 50.83 49.73 49.78 0.8M
2025-05-23 48.02 49.22 48.02 49.01 0.4M
2025-05-22 48.80 49.42 48.70 48.92 0.8M
2025-05-21 49.45 50.29 48.87 48.87 0.7M
2025-05-20 50.09 50.98 49.78 50.22 0.7M
2025-05-19 49.83 50.24 49.78 50.11 2.9M
2025-05-16 49.27 50.33 49.25 50.12 0.5M
2025-05-15 48.71 49.35 48.71 49.34 0.5M
2025-05-14 49.08 49.73 48.99 49.09 0.6M
2025-05-13 48.70 49.23 48.60 49.11 0.7M
2025-05-12 48.78 49.40 48.12 48.42 0.6M
2025-05-09 47.36 48.03 47.10 47.22 0.4M
2025-05-08 47.16 47.78 46.72 47.33 0.5M
2025-05-07 47.10 47.62 46.66 46.74 0.6M
2025-05-06 47.23 47.61 46.81 46.94 0.7M
2025-05-05 47.20 48.30 47.20 47.78 0.9M
2025-05-02 46.64 47.85 46.28 47.43 1.0M
2025-05-01 45.81 47.31 45.73 46.01 1.2M
2025-04-30 41.61 46.44 41.61 46.12 2.3M
2025-04-29 42.50 42.99 42.38 42.90 0.7M
2025-04-28 42.65 43.22 42.38 42.66 0.5M
2025-04-25 42.15 42.63 42.05 42.50 0.4M
2025-04-24 42.66 43.39 42.13 42.47 0.7M
2025-04-23 43.01 43.58 42.48 42.62 1.1M
2025-04-22 41.09 42.03 41.06 41.85 0.4M
2025-04-21 40.70 41.04 40.27 40.82 0.6M
2025-04-17 40.88 41.44 40.88 41.13 0.5M
2025-04-16 41.10 41.56 40.17 40.66 0.7M
2025-04-15 41.42 41.90 40.70 41.22 0.8M
2025-04-14 42.33 42.47 40.96 41.53 0.6M
2025-04-11 39.92 41.91 39.92 41.49 0.9M
2025-04-10 40.50 40.57 39.38 40.18 1.0M
2025-04-09 37.60 41.55 37.16 41.12 1.4M
2025-04-08 40.34 40.39 37.49 37.68 1.2M
2025-04-07 38.59 40.75 38.04 39.15 1.3M
2025-04-04 40.58 40.80 39.28 39.78 1.9M
2025-04-03 43.78 44.90 41.55 41.79 1.2M
2025-04-02 45.06 45.57 44.64 45.57 0.3M
2025-04-01 44.52 45.47 44.20 45.06 0.4M
2025-03-31 44.64 44.72 44.01 44.22 0.5M
2025-03-28 44.39 45.16 44.39 44.96 0.5M
2025-03-27 44.32 44.82 43.59 44.81 0.9M
2025-03-26 45.22 45.23 43.87 44.19 1.1M
2025-03-25 45.56 45.70 44.70 45.14 0.5M
2025-03-24 45.60 46.03 45.32 45.55 0.4M
2025-03-21 45.59 45.61 44.87 45.17 0.6M
2025-03-20 46.73 46.82 45.98 46.01 0.3M
2025-03-19 46.10 46.85 46.10 46.79 0.5M
2025-03-18 46.86 46.98 46.17 46.38 0.5M
2025-03-17 46.60 47.30 46.47 46.82 0.4M
2025-03-14 46.34 46.60 45.90 46.53 0.4M
2025-03-13 48.20 48.35 45.85 45.96 0.4M
2025-03-12 47.81 48.38 47.29 48.35 1.0M
2025-03-11 49.01 49.04 47.11 47.98 0.7M
2025-03-10 48.97 50.10 48.50 49.24 3.6M
2025-03-07 49.98 50.07 48.77 49.51 0.4M
2025-03-06 50.37 51.12 50.06 50.28 0.5M
2025-03-05 51.13 51.48 50.65 51.04 0.4M
2025-03-04 52.31 52.62 50.89 50.91 0.8M
2025-03-03 54.24 54.60 52.47 52.92 0.5M
2025-02-28 53.80 54.06 53.39 54.03 0.6M
2025-02-27 54.78 54.78 53.78 53.78 0.5M
2025-02-26 54.39 55.13 54.03 54.68 0.4M
2025-02-25 54.07 54.64 53.80 54.47 0.5M
2025-02-24 54.39 54.99 54.06 54.12 0.5M
2025-02-21 55.06 55.39 54.07 54.17 0.5M
2025-02-20 53.71 55.12 53.57 55.09 0.7M
2025-02-19 51.22 54.12 51.06 53.90 1.2M
2025-02-18 50.90 51.98 50.85 51.98 0.9M
2025-02-14 51.03 51.12 50.66 50.95 0.4M
2025-02-13 50.53 51.07 50.53 51.06 0.3M
2025-02-12 50.25 50.59 50.19 50.50 0.4M
2025-02-11 50.51 50.89 50.39 50.78 0.5M
2025-02-10 51.24 51.41 50.62 50.69 0.7M
2025-02-07 51.95 52.15 51.15 51.18 0.6M
2025-02-06 52.77 53.29 51.86 51.93 0.6M
2025-02-05 52.03 52.56 51.72 52.49 0.6M
2025-02-04 51.39 52.00 51.32 51.55 0.4M
2025-02-03 50.44 51.38 50.07 51.09 0.6M
2025-01-31 52.19 52.46 51.55 51.61 0.5M
2025-01-30 51.96 52.87 51.86 52.41 0.3M
2025-01-29 51.86 52.20 51.50 51.66 0.4M
2025-01-28 50.98 52.18 50.98 51.80 0.5M
2025-01-27 51.00 51.25 50.78 51.14 0.3M
2025-01-24 50.96 51.26 50.80 51.16 0.4M
2025-01-23 50.54 51.18 50.22 51.03 0.3M
2025-01-22 50.55 51.08 50.52 50.87 0.3M
2025-01-21 50.25 51.15 50.22 51.02 0.5M
2025-01-17 49.59 49.81 49.38 49.75 0.4M
2025-01-16 49.59 49.67 49.25 49.49 0.4M
2025-01-15 49.78 50.02 49.16 49.57 0.6M
2025-01-14 48.02 49.41 48.02 49.19 1.3M
2025-01-13 47.90 48.26 47.74 47.97 0.7M
2025-01-10 47.96 48.70 47.52 48.30 1.0M
2025-01-08 46.25 47.03 45.96 46.98 0.6M
2025-01-07 47.36 47.36 46.26 46.50 0.3M
2025-01-06 47.05 48.09 46.96 47.10 0.3M
2025-01-03 46.59 46.93 46.30 46.91 0.3M
2025-01-02 47.11 47.36 46.61 46.74 0.3M