Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	81.87	82.85	80.90	81.77	-	0.41%	301,259
Aug 5, 2026	79.67	82.63	79.67	81.44	81.44	2.07%	712,218
Aug 4, 2026	78.00	80.12	77.52	79.79	79.79	2.82%	634,762
Jul 31, 2026	74.41	79.04	74.25	77.60	77.60	5.77%	1,628,299
Jul 30, 2026	75.74	76.12	70.09	73.37	73.37	2.14%	1,171,790
Jul 29, 2026	72.12	72.88	70.76	71.83	71.83	-1.60%	769,792
Jul 28, 2026	72.33	73.12	71.93	73.00	73.00	1.94%	667,065
Jul 27, 2026	70.99	71.61	69.42	71.61	71.61	1.60%	629,925
Jul 24, 2026	70.35	71.12	69.23	70.48	70.48	0.82%	616,135
Jul 23, 2026	73.38	73.92	69.79	69.91	69.91	-6.84%	816,042
Jul 22, 2026	75.24	76.82	75.02	75.04	75.04	-1.08%	401,383
Jul 21, 2026	76.58	77.20	75.36	75.86	75.86	-1.13%	496,402
Jul 20, 2026	75.54	78.20	75.53	76.73	76.73	1.31%	552,749
Jul 17, 2026	75.00	76.41	74.67	75.74	75.74	0.65%	486,063
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