Gildan Activewear Inc. (FRA:VGA)
Germany · Delayed Price · Currency is EUR 49.60
+1.00 (2.06%)
At close: Nov 28, 2025
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Nov 28, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Nov 26, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Nov 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Nov 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Nov 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Nov 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Nov 19, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Nov 18, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | -1.21% | - |
| Nov 17, 2025 | 50.50 | 50.50 | 49.40 | 49.40 | 49.20 | 0.41% | - |
| Nov 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | -2.57% | - |
| Nov 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | 3.91% | - |
| Nov 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | 1.25% | - |
| Nov 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | 0.42% | - |
| Nov 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.61 | -0.83% | - |
| Nov 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | -3.60% | - |
| Nov 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.80 | 1.63% | - |
| Nov 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | -1.60% | - |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.80 | - | - |
| Nov 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.80 | -0.99% | - |
| Oct 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | -1.94% | - |
| Oct 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | -1.90% | - |
| Oct 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 0.96% | - |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -0.95% | - |
| Oct 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 0.96% | - |
| Oct 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | 1.96% | - |
| Oct 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | - | - |
| Oct 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | - | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | -1.92% | - |
| Oct 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | 1.96% | - |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | -0.97% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | -0.96% | 32 |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | 0.97% | - |
| Oct 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | - | - |
| Oct 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | -0.96% | - |
| Oct 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -0.95% | - |
| Oct 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 0.96% | - |
| Oct 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | 1.96% | - |
| Oct 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | 0.99% | - |
| Oct 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | 3.48% | - |
| Oct 1, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | 0.41% | - |
| Sep 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | -1.22% | - |
| Sep 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | 1.65% | - |
| Sep 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | - | - |
| Sep 25, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | -0.41% | - |
| Sep 24, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | 2.10% | - |
| Sep 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | -0.42% | - |