Gildan Activewear Inc.（GIL）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	50.75	52.25	50.58	51.46	+2.37%	1,103,246
2026-09-01	51.60	52.51	50.15	50.27	-3.57%	1,398,863
2026-08-31	52.63	52.81	51.80	52.13	-1.86%	929,705
2026-08-28	53.38	54.26	52.87	53.12	-0.21%	664,659
2026-08-27	53.56	54.13	53.00	53.23	-0.65%	796,300
2026-08-26	54.79	54.97	53.46	53.58	-1.85%	685,800
2026-08-25	54.73	54.98	54.30	54.59	-0.66%	620,817
2026-08-24	56.04	56.32	54.50	54.95	-2.17%	1,468,813
2026-08-21	56.04	57.05	56.04	56.17	+1.30%	888,300
2026-08-20	55.64	56.24	54.69	55.45	-2.77%	581,100
2026-08-19	56.20	57.40	56.20	57.03	+2.28%	746,500
2026-08-18	55.75	56.10	55.47	55.76	-0.23%	571,200
2026-08-17	56.17	57.01	55.75	55.89	-1.46%	1,464,700
2026-08-14	56.72	57.09	56.27	56.72	-0.54%	822,700
2026-08-13	57.66	57.89	55.86	57.03	-0.40%	1,012,200
2026-08-12	58.53	58.68	57.02	57.26	-2.14%	2,322,500
2026-08-11	57.06	58.55	57.06	58.51	+1.77%	726,800
2026-08-10	57.24	57.67	57.02	57.49	-0.02%	533,400
2026-08-07	58.50	59.08	57.45	57.50	-1.15%	844,000
2026-08-06	58.40	59.18	57.76	58.17	+0.14%	1,498,000
2026-08-05	56.77	58.92	56.62	58.09	+2.34%	2,629,600
2026-08-04	55.30	56.96	55.07	56.76	+2.83%	1,109,200
2026-08-03	56.36	57.28	55.00	55.20	-0.33%	1,251,200
2026-07-31	53.36	56.37	52.75	55.38	+5.49%	3,246,900
2026-07-30	53.91	54.30	50.08	52.50	+2.44%	3,843,100
2026-07-29	50.83	51.92	50.36	51.25	-0.95%	1,756,800
2026-07-28	51.40	51.84	50.89	51.74	+2.09%	980,500
2026-07-27	50.62	50.75	49.20	50.68	+1.46%	1,101,600
2026-07-24	49.80	50.49	49.12	49.95	+0.71%	1,524,300
2026-07-23	52.50	52.50	49.56	49.60	-6.87%	4,133,800
2026-07-22	53.89	54.53	53.25	53.26	-0.87%	570,700
2026-07-21	54.68	54.80	53.47	53.73	-1.49%	954,900
2026-07-20	53.91	55.64	53.78	54.54	+0.85%	1,682,000
2026-07-17	54.99	54.99	53.27	54.08	+0.93%	1,729,000
2026-07-16	52.76	54.30	52.40	53.58	+2.15%	1,044,700
2026-07-15	51.58	53.48	51.58	52.45	+1.81%	822,100
2026-07-14	52.06	52.19	51.21	51.52	-0.31%	683,800
2026-07-13	52.40	53.05	51.55	51.68	-1.56%	620,400
2026-07-10	51.02	52.73	51.02	52.50	+3.16%	684,400
2026-07-09	50.98	51.48	50.29	50.89	-0.02%	1,126,200
2026-07-08	51.46	51.46	50.52	50.90	-2.13%	996,400
2026-07-07	52.03	52.74	51.45	52.01	+0.42%	1,028,400
2026-07-06	51.71	52.05	51.01	51.79	+0.56%	907,800
2026-07-02	51.72	52.50	50.09	51.50	-0.27%	1,770,400
2026-07-01	51.50	52.17	51.02	51.64	+0.08%	765,400
2026-06-30	51.55	51.99	50.73	51.60	-0.14%	982,600
2026-06-29	52.32	52.36	50.33	51.67	-2.18%	2,115,200
2026-06-26	53.15	54.11	52.23	52.82	-1.23%	1,757,200
2026-06-25	54.50	56.05	53.36	53.48	-1.11%	1,663,200
2026-06-24	53.50	54.45	52.84	54.08	+2.50%	1,398,300
2026-06-23	51.42	53.52	51.42	52.76	+1.29%	1,890,100
2026-06-22	51.48	52.83	51.31	52.09	+0.39%	2,007,200
2026-06-18	53.13	53.49	51.81	51.89	-2.33%	3,819,400
2026-06-17	50.85	54.39	50.75	53.13	+5.54%	5,926,300
2026-06-16	62.58	63.41	46.55	50.34	-18.77%	15,797,600
2026-06-15	62.18	62.83	61.19	61.97	+1.96%	2,122,400
2026-06-12	60.52	61.07	59.55	60.78	+1.81%	1,189,400
2026-06-11	57.14	59.76	56.76	59.70	+4.66%	1,408,500
2026-06-10	58.76	59.16	57.04	57.04	-3.63%	723,100
2026-06-09	57.76	59.71	57.72	59.19	+3.84%	738,400
2026-06-08	57.36	58.55	56.94	57.00	-1.06%	644,000
2026-06-05	57.50	57.78	57.05	57.61	-0.45%	804,900
2026-06-04	58.48	59.30	57.33	57.87	-0.53%	1,299,400
2026-06-03	58.49	59.41	57.89	58.18	-0.39%	797,300
2026-06-02	59.20	59.54	58.41	58.41	-1.27%	871,700
2026-06-01	59.97	60.20	58.55	59.16	-2.98%	950,700
2026-05-29	60.72	61.84	60.62	60.98	-0.26%	936,200
2026-05-28	60.14	61.61	59.87	61.14	+0.68%	785,400
2026-05-27	60.46	61.49	60.43	60.73	+1.44%	832,700
2026-05-26	58.92	60.51	58.92	59.87	+2.90%	687,300
2026-05-22	58.50	58.79	57.97	58.18	+0.05%	997,300
2026-05-21	56.39	58.57	55.97	58.15	+1.75%	1,250,900
2026-05-20	54.62	57.38	53.98	57.15	+4.48%	900,800
2026-05-19	56.02	56.02	54.56	54.70	-2.96%	1,334,300
2026-05-18	56.90	58.02	56.24	56.37	-0.21%	773,400
2026-05-15	56.58	57.36	56.34	56.49	-1.09%	949,900
2026-05-14	57.50	57.81	56.70	57.11	+0.74%	782,300
2026-05-13	57.00	57.34	56.16	56.69	-0.77%	863,500
2026-05-12	58.07	58.14	56.24	57.13	-0.95%	838,800
2026-05-11	59.18	59.61	57.57	57.68	-2.67%	819,200
2026-05-08	59.92	60.04	59.08	59.26	-0.24%	562,600
2026-05-07	60.92	61.30	59.32	59.40	-3.10%	699,600
2026-05-06	61.26	62.06	60.76	61.30	+2.65%	922,200
2026-05-05	58.60	60.06	58.50	59.72	+2.95%	1,619,500
2026-05-04	60.85	61.73	57.94	58.01	-5.69%	1,241,500
2026-05-01	61.61	63.33	60.97	61.51	-0.77%	1,574,800
2026-04-30	57.50	62.93	57.50	61.99	+10.18%	2,270,400
2026-04-29	57.56	57.58	55.76	56.26	-2.85%	1,675,900
2026-04-28	57.40	58.23	57.00	57.91	+0.09%	935,300
2026-04-27	58.67	58.98	57.41	57.86	-1.21%	841,500
2026-04-24	59.70	59.89	58.35	58.57	-2.12%	953,800
2026-04-23	60.60	61.23	59.31	59.84	-1.48%	915,600
2026-04-22	60.86	61.57	60.50	60.74	+0.38%	1,416,400
2026-04-21	59.75	60.71	59.47	60.51	+1.37%	1,823,200
2026-04-20	59.60	59.94	58.97	59.69	-0.32%	1,074,900
2026-04-17	58.16	60.32	58.16	59.88	+5.07%	826,800
2026-04-16	57.27	57.62	56.86	56.99	-0.49%	924,800
2026-04-15	58.15	58.46	56.40	57.27	-1.85%	1,135,200
2026-04-14	59.15	59.80	58.20	58.35	-1.12%	461,500
2026-04-13	57.30	59.14	56.89	59.01	+2.02%	1,715,900
2026-04-10	57.60	58.08	57.27	57.84	+0.78%	1,059,700
2026-04-09	57.05	57.78	56.71	57.39	-0.31%	1,106,300
2026-04-08	57.08	58.13	56.43	57.57	+6.41%	1,155,300
2026-04-07	54.42	54.52	53.49	54.10	-1.58%	582,300
2026-04-06	54.31	55.13	54.23	54.97	+0.96%	696,000
2026-04-02	54.84	55.35	53.81	54.45	-2.75%	860,000
2026-04-01	56.38	57.83	55.98	55.99	+0.61%	1,229,900
2026-03-31	54.75	56.42	54.44	55.65	+3.65%	2,006,300
2026-03-30	54.91	54.98	53.47	53.69	-1.36%	844,500
2026-03-27	55.25	55.41	54.21	54.43	-1.98%	1,686,700
2026-03-26	57.19	57.56	55.37	55.53	-4.11%	1,084,200
2026-03-25	58.20	58.80	57.53	57.91	+1.14%	1,274,000
2026-03-24	56.55	57.67	56.36	57.26	+0.25%	1,038,700
2026-03-23	57.05	58.78	56.96	57.12	+2.02%	1,121,100
2026-03-20	56.41	56.64	55.37	55.99	-0.90%	1,233,300
2026-03-19	57.91	57.91	56.12	56.50	-3.35%	948,100
2026-03-18	58.46	59.24	58.29	58.46	-0.49%	827,200
2026-03-17	59.11	59.84	58.60	58.75	+0.17%	1,178,700
2026-03-16	59.29	59.75	58.16	58.65	-0.02%	1,202,900
2026-03-13	59.99	59.99	58.54	58.66	-1.10%	1,027,900
2026-03-12	60.61	61.55	59.30	59.31	-3.92%	1,869,200
2026-03-11	62.15	62.26	60.63	61.73	-0.66%	2,179,000
2026-03-10	61.72	63.95	61.25	62.14	+0.84%	2,206,700
2026-03-09	61.18	61.75	59.10	61.62	-1.30%	2,725,600
2026-03-06	64.52	64.72	62.43	62.43	-5.11%	3,009,500
2026-03-05	66.56	66.83	64.71	65.79	-2.04%	2,453,900
2026-03-04	67.39	67.73	66.38	67.16	+0.49%	2,205,200
2026-03-03	65.72	67.62	65.41	66.83	-0.54%	2,106,400
2026-03-02	66.24	67.55	66.01	67.19	-1.32%	2,538,300
2026-02-27	68.28	69.05	66.23	68.09	-1.45%	2,467,300
2026-02-26	67.50	69.21	66.70	69.09	-3.07%	3,377,700
2026-02-25	71.87	72.13	70.80	71.28	-1.04%	1,032,000
2026-02-24	70.74	72.03	70.45	72.03	+1.88%	781,300
2026-02-23	71.21	71.49	69.90	70.70	-1.20%	871,400
2026-02-20	71.00	72.46	70.05	71.56	+0.66%	1,129,000
2026-02-19	72.10	72.10	70.88	71.09	-1.67%	967,300
2026-02-18	72.25	72.60	71.52	72.30	-0.19%	1,135,500
2026-02-17	72.54	73.12	71.08	72.44	-0.19%	1,322,000
2026-02-13	72.67	73.70	72.23	72.58	+0.48%	1,225,600
2026-02-12	72.89	73.59	71.26	72.23	-0.28%	986,000
2026-02-11	72.05	72.57	70.88	72.43	+0.63%	1,765,000
2026-02-10	72.26	73.05	71.95	71.98	-0.76%	887,800
2026-02-09	71.40	72.91	70.91	72.53	+1.83%	1,179,000
2026-02-06	68.22	71.68	68.22	71.23	+5.34%	1,752,500
2026-02-05	68.36	68.68	67.27	67.62	-1.97%	1,582,100
2026-02-04	67.76	69.16	67.61	68.98	+2.77%	1,194,600
2026-02-03	66.30	67.22	66.06	67.12	+0.81%	1,522,600
2026-02-02	65.17	66.64	64.86	66.58	+2.46%	653,200
2026-01-30	65.48	65.89	64.53	64.98	-1.53%	894,800
2026-01-29	65.66	66.45	65.15	65.99	+0.40%	1,017,400
2026-01-28	66.86	67.39	64.30	65.73	-2.14%	1,940,900
2026-01-27	66.42	67.40	66.00	67.17	+1.59%	1,006,500
2026-01-26	67.38	67.39	65.68	66.12	-1.18%	1,204,700
2026-01-23	66.74	67.13	65.87	66.91	-0.21%	1,251,100
2026-01-22	67.00	67.96	66.64	67.05	+1.15%	2,100,800
2026-01-21	64.17	66.74	63.94	66.29	+4.67%	1,929,700
2026-01-20	62.16	64.31	62.16	63.33	+0.17%	1,118,200
2026-01-16	63.80	64.07	62.49	63.22	-0.92%	970,000
2026-01-15	62.38	63.88	62.38	63.81	+2.10%	817,200
2026-01-14	63.09	63.62	61.75	62.50	-0.83%	655,900
2026-01-13	62.04	63.14	61.85	63.02	+1.17%	1,012,500
2026-01-12	63.00	63.04	62.07	62.29	-1.83%	862,400
2026-01-09	64.01	64.57	63.20	63.45	-0.09%	862,200
2026-01-08	62.00	64.86	62.00	63.51	+1.97%	1,289,500
2026-01-07	64.10	64.39	62.26	62.28	-3.01%	1,126,300
2026-01-06	64.03	64.45	63.46	64.21	+0.00%	863,600
2026-01-05	62.80	65.13	62.80	64.21	+2.03%	1,007,500
2026-01-02	62.86	63.01	61.68	62.93	+0.75%	723,900
2025-12-31	62.52	63.14	62.46	62.46	-0.45%	585,500
2025-12-30	62.55	63.10	62.53	62.74	+0.10%	546,700
2025-12-29	63.28	63.51	62.61	62.68	-1.37%	639,900
2025-12-26	63.12	63.58	62.90	63.55	+0.68%	245,400
2025-12-24	63.29	63.37	62.90	63.12	+0.00%	237,400
2025-12-23	63.45	63.57	62.66	63.12	-0.28%	528,300
2025-12-22	63.21	63.81	63.09	63.30	-0.14%	994,600
2025-12-19	64.46	64.72	63.18	63.39	-1.92%	920,700
2025-12-18	63.70	65.43	63.64	64.63	+2.42%	1,500,500
2025-12-17	63.00	63.58	62.67	63.10	-0.36%	1,218,200
2025-12-16	60.49	63.63	60.44	63.33	+5.62%	2,064,600
2025-12-15	60.74	60.91	59.94	59.96	-0.93%	1,064,200
2025-12-12	61.21	62.20	60.44	60.52	-0.84%	1,196,100
2025-12-11	58.19	61.08	57.81	61.03	+5.73%	1,726,500
2025-12-10	56.93	57.79	56.50	57.72	+1.21%	1,254,100
2025-12-09	57.80	58.37	56.75	57.03	-1.32%	1,471,100
2025-12-08	58.78	59.71	57.73	57.79	-1.70%	1,454,300
2025-12-05	58.30	59.24	58.26	58.79	+0.79%	1,708,800
2025-12-04	57.29	58.95	57.25	58.33	+1.62%	2,042,800
2025-12-03	57.20	57.96	56.81	57.40	+0.28%	2,768,500
2025-12-02	57.60	58.49	57.13	57.24	-0.62%	3,288,300
2025-12-01	57.06	58.22	56.50	57.60	+3.19%	10,278,300
2025-11-28	57.48	57.51	54.83	55.82	-2.65%	4,167,700
2025-11-26	57.27	57.88	56.63	57.34	+0.24%	1,767,100
2025-11-25	57.11	57.84	56.50	57.20	+0.56%	1,992,900
2025-11-24	56.39	57.02	55.16	56.88	+0.37%	1,382,900
2025-11-21	55.91	56.95	55.48	56.67	+1.52%	1,085,300
2025-11-20	56.62	57.00	55.80	55.82	-0.13%	2,303,900
2025-11-19	56.49	57.57	55.55	55.89	-1.55%	1,916,900
2025-11-18	56.82	57.48	56.36	56.77	-0.05%	3,815,800
2025-11-17	58.30	58.64	56.39	56.80	-3.12%	959,000
2025-11-14	57.00	59.09	57.00	58.63	+1.84%	1,192,400
2025-11-13	58.52	59.04	57.37	57.57	-1.66%	671,500
2025-11-12	56.90	58.67	56.62	58.54	+3.72%	929,000
2025-11-11	55.51	56.67	55.51	56.44	+1.38%	1,077,400
2025-11-10	56.08	56.45	55.41	55.67	+0.51%	715,600
2025-11-07	55.66	55.76	55.19	55.39	-0.63%	595,300
2025-11-06	57.79	57.87	55.42	55.74	-4.00%	1,166,400
2025-11-05	56.75	58.70	56.73	58.06	+2.31%	1,246,400
2025-11-04	57.61	57.66	56.74	56.75	-2.09%	1,506,000
2025-11-03	58.16	58.40	56.47	57.96	-0.57%	1,395,800
2025-10-31	58.46	58.95	58.09	58.29	-0.93%	909,700
2025-10-30	59.96	60.26	57.96	58.84	-2.32%	2,012,300
2025-10-29	61.28	62.56	60.03	60.24	-1.67%	2,713,700
2025-10-28	60.87	61.34	60.63	61.26	+0.39%	972,700
2025-10-27	60.80	61.07	60.55	61.02	+0.98%	660,800
2025-10-24	61.08	61.08	60.39	60.43	-0.53%	484,000
2025-10-23	59.35	60.94	59.04	60.75	+2.36%	1,061,000
2025-10-22	59.49	59.68	58.96	59.35	-0.02%	1,393,900
2025-10-21	59.86	60.08	59.29	59.36	-0.92%	1,281,200
2025-10-20	60.53	61.22	59.62	59.91	-1.37%	933,800
2025-10-17	60.31	60.80	60.02	60.74	+0.36%	720,600
2025-10-16	60.56	60.91	60.17	60.52	+0.30%	1,082,800
2025-10-15	61.18	61.68	60.05	60.34	-0.54%	719,800
2025-10-14	59.54	60.84	59.22	60.67	+0.31%	937,500
2025-10-13	59.77	60.60	59.61	60.48	+1.85%	611,900
2025-10-10	60.97	61.13	59.38	59.38	-2.19%	1,469,100
2025-10-09	61.45	61.49	60.07	60.71	-1.32%	1,125,200
2025-10-08	61.05	61.87	60.92	61.52	+0.85%	1,029,900
2025-10-07	61.07	61.51	59.98	61.00	-0.10%	1,091,400
2025-10-06	61.03	62.23	60.64	61.06	+0.16%	1,212,400
2025-10-03	59.91	61.16	59.72	60.96	+1.94%	1,597,100
2025-10-02	59.25	59.87	58.28	59.80	+0.83%	640,400
2025-10-01	57.90	59.41	57.90	59.31	+2.61%	943,100
2025-09-30	57.45	57.99	57.00	57.80	+0.56%	1,108,800
2025-09-29	57.95	58.15	56.48	57.48	-0.33%	1,021,300
2025-09-26	57.00	57.68	56.30	57.67	+1.73%	696,400
2025-09-25	56.75	56.83	55.91	56.69	-0.25%	945,100
2025-09-24	57.24	57.48	56.46	56.83	-0.94%	1,161,700
2025-09-23	56.46	57.80	56.35	57.37	+1.86%	1,361,000
2025-09-22	55.89	56.86	55.57	56.32	+0.25%	1,059,000
2025-09-19	54.78	56.25	54.25	56.18	+3.23%	1,856,200
2025-09-18	54.52	54.77	53.95	54.42	+0.29%	778,200
2025-09-17	54.96	55.40	53.99	54.26	-0.68%	883,100
2025-09-16	54.79	55.20	54.25	54.63	-0.51%	532,500
2025-09-15	53.87	54.95	53.87	54.91	+1.87%	1,050,200
2025-09-12	55.04	55.14	53.80	53.90	-2.41%	588,000
2025-09-11	54.40	55.25	54.40	55.23	+1.84%	986,800
2025-09-10	54.82	54.90	53.77	54.23	-1.26%	815,300
2025-09-09	55.57	55.82	54.39	54.92	-1.52%	969,700
2025-09-08	55.61	55.84	54.60	55.77	+0.49%	820,900
2025-09-05	55.24	55.60	54.77	55.50	+0.78%	1,306,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：9月（+10.26%）。最弱月份：3月（-16.81%）。基于2年每日数据（2025–2026）。

1月+6.84%
2月+4.01%
3月-16.81%
4月+6.53%
5月+0.21%
6月-3.62%
7月+4.57%
8月+0.57%
9月+10.26%
10月-1.72%
11月-3.69%
12月+8.44%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Gildan Activewear Inc.（GIL）最新收盘价是多少？

2026-09-02 收于 51.46，来自Closelook数据湖的每日价格记录。

GIL 的52周最高价和最低价是多少？

过去52周最高 73.70、最低 46.55（截至 2026-09-02）。

Gildan Activewear Inc. 历史上最强和最弱的月份是哪个？

历史上，GIL 最强的日历月份是9月（平均 +10.26%），最弱的是3月（平均 -16.81%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。