Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	75.00	76.41	74.96	75.03	-	-0.29%	115,969
Jul 16, 2026	73.51	76.17	73.51	75.25	75.25	2.23%	441,902
Jul 15, 2026	72.31	75.12	72.31	73.61	73.61	1.57%	498,815
Jul 14, 2026	73.13	73.29	72.02	72.47	72.47	-0.96%	425,008
Jul 13, 2026	73.95	74.98	72.94	73.17	73.17	-1.56%	599,823
Jul 10, 2026	72.60	74.64	72.51	74.33	74.33	2.95%	482,506
Jul 9, 2026	72.10	72.93	71.30	72.20	72.20	0.19%	577,168
Jul 8, 2026	72.91	73.00	71.58	72.06	72.06	-2.46%	694,467
Jul 7, 2026	73.88	74.84	73.10	73.88	73.88	0.38%	696,780
Jul 6, 2026	72.64	73.98	72.20	73.60	73.60	1.24%	427,119
Jul 3, 2026	72.90	73.31	72.61	72.70	72.70	-0.36%	185,512
Jul 2, 2026	73.28	74.35	71.05	72.96	72.96	-0.22%	526,801
Jun 30, 2026	72.93	73.87	72.16	73.12	73.12	-0.25%	1,020,471
Jun 29, 2026	74.00	74.03	71.53	73.30	73.30	-2.12%	1,272,304
Jun 26, 2026	76.29	76.74	74.12	74.89	74.89	-1.32%	934,253
Jun 25, 2026	77.35	79.60	75.73	75.89	75.89	-1.47%	705,800
Jun 24, 2026	75.37	77.50	75.22	77.02	77.02	2.83%	770,981
Jun 23, 2026	72.84	75.99	72.84	74.90	74.90	1.59%	1,030,681
Jun 22, 2026	73.20	74.84	72.80	73.73	73.73	1.21%	548,075
Jun 19, 2026	73.24	74.80	72.85	72.85	72.85	-0.52%	1,036,013
Jun 18, 2026	75.02	75.43	73.21	73.23	73.23	-2.33%	1,101,807
Jun 17, 2026	71.08	76.41	71.08	74.98	74.98	6.52%	2,253,212
Jun 16, 2026	86.82	88.61	65.15	70.39	70.39	-18.75%	3,236,164
Jun 15, 2026	86.32	87.65	85.65	86.63	86.63	1.76%	705,909
Jun 12, 2026	83.99	85.39	83.23	85.13	85.13	2.18%	931,841
Jun 11, 2026	80.15	83.43	79.55	83.31	83.31	4.62%	841,474
Jun 10, 2026	81.79	82.28	79.56	79.63	79.63	-3.53%	438,225
Jun 9, 2026	80.18	83.32	80.18	82.54	82.54	3.86%	378,165
Jun 8, 2026	80.06	81.61	79.47	79.47	79.47	-1.08%	803,165
Jun 5, 2026	79.81	80.57	79.54	80.34	80.34	-0.04%	289,428
Jun 4, 2026	81.25	82.31	79.69	80.37	80.37	-0.69%	499,396
Jun 3, 2026	81.16	82.46	80.44	80.93	80.93	0.07%	368,104
Jun 2, 2026	81.25	82.40	80.82	80.87	80.87	-1.17%	740,403
Jun 1, 2026	82.86	83.29	81.05	81.83	81.83	-2.71%	341,712
May 29, 2026	84.12	85.35	83.67	84.11	84.11	-0.28%	1,358,753
May 28, 2026	83.33	85.04	82.71	84.35	84.35	0.45%	775,312
May 27, 2026	83.34	84.95	83.29	83.97	83.97	1.60%	445,004
May 26, 2026	81.91	83.52	81.60	82.65	82.65	0.29%	378,939
May 25, 2026	80.66	82.46	80.66	82.41	82.41	2.59%	131,118
May 22, 2026	80.41	81.14	80.06	80.33	80.33	0.35%	278,399
May 21, 2026	77.78	80.68	77.43	80.05	80.05	2.04%	599,771
May 20, 2026	74.99	78.81	74.40	78.45	78.45	4.84%	576,564
May 19, 2026	77.53	77.55	75.05	75.17	74.83	-3.27%	616,106
May 15, 2026	77.66	78.89	77.51	77.71	77.36	-0.88%	450,495
May 14, 2026	78.31	79.21	77.80	78.40	78.04	0.85%	568,191
May 13, 2026	77.61	78.42	77.02	77.74	77.39	-0.69%	412,968
May 12, 2026	80.00	80.00	77.13	78.28	77.92	-0.75%	679,427
May 11, 2026	81.47	81.47	78.74	78.87	78.51	-2.75%	384,481
May 8, 2026	81.77	82.22	80.90	81.10	80.73	0.07%	302,107
May 7, 2026	83.50	83.73	80.93	81.04	80.67	-3.09%	574,320