MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GIL — Gildan Activewear Inc.
NYSEGildan Activewear Inc.
$41.00
-0.92(-2.19%)
- O
- 42.09
- H
- 42.11
- L
- 40.75
- V
- 1.95M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.00
Period Return-2.03%
Period High$73.70
Period Low$39.93
Avg Daily Volume1.27M
Total Trading Days365
GIL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.09 | $42.11 | $40.75 | $41.00 | $-0.92 | -2.19% | 1,953,000 | $41.07 | $40.75 $42.11 |
| Oct 1, 2026 | $42.61 | $42.87 | $41.18 | $41.92 | $-0.71 | -1.67% | 1,750,726 | $41.85 | $41.18 $42.87 |
| Sep 30, 2026 | $42.74 | $43.00 | $42.09 | $42.63 | $-0.16 | -0.37% | 1,741,772 | $42.56 | $42.09 $43.00 |
| Sep 29, 2026 | $42.31 | $43.08 | $41.75 | $42.79 | +$0.17 | +0.40% | 1,784,867 | $42.58 | $41.75 $43.08 |
| Sep 28, 2026 | $40.12 | $43.39 | $39.93 | $42.62 | +$1.64 | +4.00% | 3,049,257 | $42.37 | $39.93 $43.39 |
| Sep 25, 2026 | $41.01 | $41.54 | $40.23 | $40.98 | +$0.35 | +0.86% | 2,457,530 | $40.83 | $40.23 $41.54 |
| Sep 24, 2026 | $45.72 | $45.72 | $40.13 | $40.63 | $-5.56 | -12.04% | 8,893,129 | $41.00 | $40.13 $45.72 |
| Sep 23, 2026 | $46.67 | $46.76 | $45.54 | $46.19 | $-0.82 | -1.74% | 1,065,869 | $46.08 | $45.54 $46.76 |
| Sep 22, 2026 | $47.25 | $48.34 | $46.87 | $47.01 | +$0.85 | +1.84% | 1,347,727 | $47.17 | $46.87 $48.34 |
| Sep 21, 2026 | $47.34 | $47.34 | $45.70 | $46.16 | $-0.71 | -1.51% | 1,343,904 | $46.14 | $45.70 $47.34 |
| Sep 18, 2026 | $46.10 | $46.99 | $45.52 | $46.87 | +$0.60 | +1.30% | 1,513,237 | $46.65 | $45.52 $46.99 |
| Sep 17, 2026 | $47.30 | $47.34 | $46.22 | $46.27 | $-0.05 | -0.11% | 923,211 | $46.55 | $46.22 $47.34 |
| Sep 16, 2026 | $46.40 | $47.18 | $46.00 | $46.32 | +$0.43 | +0.94% | 1,278,186 | $46.52 | $46.00 $47.18 |
| Sep 15, 2026 | $47.35 | $47.48 | $45.76 | $45.89 | $-1.55 | -3.27% | 1,529,794 | $46.28 | $45.76 $47.48 |
| Sep 14, 2026 | $47.85 | $48.61 | $47.43 | $47.44 | $-1.01 | -2.08% | 1,275,211 | $47.90 | $47.43 $48.61 |
| Sep 11, 2026 | $49.81 | $50.01 | $48.05 | $48.45 | $-0.48 | -0.98% | 1,097,240 | $48.56 | $48.05 $50.01 |
| Sep 10, 2026 | $50.00 | $50.32 | $48.78 | $48.93 | $-1.52 | -3.01% | 1,262,406 | $49.42 | $48.78 $50.32 |
| Sep 9, 2026 | $51.42 | $51.44 | $50.14 | $50.45 | $-1.10 | -2.13% | 1,086,851 | $50.61 | $50.14 $51.44 |
| Sep 8, 2026 | $53.18 | $53.43 | $51.55 | $51.55 | $-1.85 | -3.46% | 800,439 | $51.95 | $51.55 $53.43 |
| Sep 4, 2026 | $53.09 | $54.53 | $53.09 | $53.40 | $-0.28 | -0.52% | 859,140 | $53.88 | $53.09 $54.53 |
| Sep 3, 2026 | $52.03 | $53.73 | $51.63 | $53.68 | +$2.22 | +4.31% | 1,207,369 | $53.22 | $51.63 $53.73 |
| Sep 2, 2026 | $50.75 | $52.25 | $50.58 | $51.46 | +$1.19 | +2.37% | 1,103,246 | $51.31 | $50.58 $52.25 |
| Sep 1, 2026 | $51.60 | $52.51 | $50.15 | $50.27 | $-1.86 | -3.57% | 1,398,863 | $50.83 | $50.15 $52.51 |
| Aug 31, 2026 | $52.63 | $52.82 | $51.80 | $52.13 | $-0.99 | -1.86% | 929,705 | $52.28 | $51.80 $52.82 |
| Aug 28, 2026 | $53.38 | $54.26 | $52.87 | $53.12 | $-0.11 | -0.21% | 664,660 | $53.23 | $52.87 $54.26 |
| Aug 27, 2026 | $53.56 | $54.13 | $53.00 | $53.23 | $-0.35 | -0.65% | 796,346 | $53.44 | $53.00 $54.13 |
| Aug 26, 2026 | $54.79 | $54.97 | $53.46 | $53.58 | $-1.01 | -1.85% | 685,855 | $53.77 | $53.46 $54.97 |
| Aug 25, 2026 | $54.73 | $54.98 | $54.30 | $54.59 | $-0.36 | -0.66% | 620,817 | $54.57 | $54.30 $54.98 |
| Aug 24, 2026 | $56.04 | $56.32 | $54.50 | $54.95 | $-1.22 | -2.17% | 1,468,814 | $55.03 | $54.50 $56.32 |
| Aug 21, 2026 | $56.04 | $57.05 | $56.04 | $56.17 | +$0.72 | +1.30% | 888,259 | $56.42 | $56.04 $57.05 |