Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	77.66	78.89	77.51	77.71	77.71	-0.88%	450,495
May 14, 2026	78.31	79.21	77.80	78.40	78.40	0.85%	568,191
May 13, 2026	77.61	78.42	77.02	77.74	77.74	-0.69%	412,968
May 12, 2026	80.00	80.00	77.13	78.28	78.28	-0.75%	679,427
May 11, 2026	81.47	81.47	78.74	78.87	78.87	-2.75%	384,481
May 8, 2026	81.77	82.22	80.90	81.10	81.10	0.07%	302,107
May 7, 2026	83.50	83.73	80.93	81.04	81.04	-3.09%	574,320
May 6, 2026	83.33	84.55	83.01	83.62	83.62	2.78%	457,159
May 5, 2026	79.52	81.82	79.52	81.36	81.36	2.99%	521,905
May 4, 2026	82.95	83.99	78.85	79.00	79.00	-5.51%	567,572
May 1, 2026	83.90	85.92	82.51	83.61	83.61	-0.82%	554,607
Apr 30, 2026	78.42	85.50	78.42	84.30	84.30	9.52%	929,857
Apr 29, 2026	78.70	78.95	76.30	76.97	76.97	-2.83%	663,764
Apr 28, 2026	78.79	79.64	78.13	79.21	79.21	0.38%	387,002
Apr 27, 2026	80.04	80.10	78.21	78.91	78.91	-1.42%	462,058
Apr 24, 2026	82.05	82.05	79.76	80.05	80.05	-2.29%	369,359
Apr 23, 2026	83.05	83.72	81.28	81.93	81.93	-1.40%	460,135
Apr 22, 2026	82.87	84.05	82.62	83.09	83.09	0.41%	553,086
Apr 21, 2026	81.20	82.85	81.20	82.75	82.75	1.61%	549,122
Apr 20, 2026	81.64	81.82	80.59	81.44	81.44	-0.73%	354,580
Apr 17, 2026	79.53	82.48	79.53	82.04	82.04	5.04%	468,814
Apr 16, 2026	78.77	79.04	77.86	78.10	78.10	-0.69%	481,060
Apr 15, 2026	80.59	80.59	77.50	78.64	78.64	-2.15%	521,958
Apr 14, 2026	81.29	82.20	80.16	80.37	80.37	-1.31%	378,220
Apr 13, 2026	79.44	81.44	78.63	81.44	81.44	1.75%	861,244
Apr 10, 2026	79.40	80.33	79.15	80.04	80.04	0.98%	325,934
Apr 9, 2026	78.99	79.79	78.43	79.26	79.26	-0.50%	406,658
Apr 8, 2026	78.00	80.56	78.00	79.66	79.66	6.04%	542,354
Apr 7, 2026	75.83	75.83	74.40	75.12	75.12	-1.83%	256,529
Apr 6, 2026	76.10	76.73	75.50	76.52	76.52	1.02%	304,628
Apr 2, 2026	76.46	77.09	74.94	75.75	75.75	-2.61%	503,136
Apr 1, 2026	78.41	79.86	77.76	77.78	77.78	0.40%	488,307
Mar 31, 2026	75.68	78.48	75.68	77.47	77.47	3.61%	796,753
Mar 30, 2026	76.00	76.75	74.45	74.77	74.77	-1.06%	532,067
Mar 27, 2026	76.53	76.53	75.27	75.57	75.57	-1.81%	665,721
Mar 26, 2026	78.94	79.49	76.73	76.96	76.96	-3.80%	711,884
Mar 25, 2026	80.04	80.95	79.40	80.00	80.00	1.50%	506,685
Mar 24, 2026	78.16	79.30	77.46	78.82	78.82	0.54%	474,980
Mar 23, 2026	78.27	80.55	78.13	78.40	78.40	1.95%	387,935
Mar 20, 2026	77.37	77.64	75.92	76.90	76.90	-0.89%	1,080,386
Mar 19, 2026	78.86	79.42	77.06	77.59	77.59	-3.25%	521,846
Mar 18, 2026	79.80	81.21	79.80	80.20	79.86	-0.34%	389,218
Mar 17, 2026	80.70	81.94	80.34	80.47	80.13	0.35%	447,085
Mar 16, 2026	81.02	81.58	79.51	80.19	79.85	-0.48%	459,963
Mar 13, 2026	81.62	82.08	80.39	80.58	80.24	-0.38%	412,933
Mar 12, 2026	82.53	83.74	80.85	80.89	80.55	-3.51%	822,278
Mar 11, 2026	84.45	84.49	82.36	83.83	83.47	-0.69%	882,356
Mar 10, 2026	84.04	86.79	83.22	84.41	84.05	0.91%	790,356
Mar 9, 2026	82.95	83.82	80.23	83.65	83.29	-1.44%	1,052,754
Mar 6, 2026	88.04	88.04	84.82	84.87	84.51	-5.64%	881,927