Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	66.00	66.00	63.72	63.86	63.86	-3.21%	765,821
Sep 14, 2026	67.02	67.57	65.95	65.98	65.98	-1.74%	783,539
Sep 11, 2026	68.72	69.03	66.66	67.15	67.15	-0.84%	498,932
Sep 10, 2026	69.44	69.53	67.46	67.72	67.72	-2.91%	816,987
Sep 9, 2026	70.23	70.65	69.20	69.75	69.75	-1.90%	736,237
Sep 8, 2026	73.50	73.63	71.09	71.10	71.10	-3.78%	864,663
Sep 4, 2026	73.32	75.56	73.32	73.89	73.89	-0.22%	527,235
Sep 3, 2026	71.46	74.06	71.22	74.05	74.05	3.89%	760,109
Sep 2, 2026	69.75	72.35	69.74	71.28	71.28	2.16%	562,972
Sep 1, 2026	71.99	72.94	69.68	69.77	69.77	-3.49%	636,799
Aug 31, 2026	73.22	73.22	71.83	72.29	72.29	-2.06%	782,819
Aug 28, 2026	73.99	75.17	73.49	73.81	73.81	-0.03%	504,878
Aug 27, 2026	75.02	75.02	73.50	73.83	73.83	-0.70%	665,742
Aug 26, 2026	75.52	75.97	74.22	74.35	74.35	-1.52%	380,380
Aug 25, 2026	76.00	76.07	75.11	75.50	75.50	-0.66%	912,401
Aug 24, 2026	77.36	77.80	75.51	76.00	76.00	-1.88%	1,152,072
Aug 21, 2026	77.26	78.61	76.90	77.46	77.46	1.19%	868,735
Aug 20, 2026	77.31	77.31	75.45	76.55	76.55	-2.39%	496,509
Aug 19, 2026	78.27	79.29	77.81	78.77	78.43	1.64%	376,620
Aug 18, 2026	77.08	77.95	76.93	77.50	77.16	-0.04%	292,950
Aug 17, 2026	78.18	78.95	77.34	77.53	77.19	-1.55%	680,815
Aug 14, 2026	78.85	79.24	78.08	78.75	78.41	-0.87%	369,938
Aug 13, 2026	80.44	80.66	77.92	79.44	79.09	-0.58%	1,262,275
Aug 12, 2026	81.71	81.71	79.40	79.90	79.55	-1.96%	1,027,668
Aug 11, 2026	79.78	81.62	79.75	81.50	81.14	1.68%	466,824
Aug 10, 2026	79.76	80.37	79.56	80.15	79.80	-0.01%	432,459
Aug 7, 2026	81.99	82.42	80.09	80.16	79.81	-1.76%	574,279
Aug 6, 2026	81.87	82.85	80.90	81.60	81.24	0.20%	673,254
Aug 5, 2026	79.67	82.63	79.67	81.44	81.08	2.07%	712,218
Aug 4, 2026	78.00	80.12	77.52	79.79	79.44	2.82%	634,662
Jul 31, 2026	74.41	79.04	74.25	77.60	77.26	5.77%	1,628,299
Jul 30, 2026	75.74	76.12	70.09	73.37	73.05	2.14%	1,171,790
Jul 29, 2026	72.12	72.88	70.76	71.83	71.52	-1.60%	769,792
Jul 28, 2026	72.33	73.12	71.93	73.00	72.68	1.94%	667,065
Jul 27, 2026	70.99	71.61	69.42	71.61	71.30	1.60%	629,925
Jul 24, 2026	70.35	71.12	69.23	70.48	70.17	0.82%	616,135
Jul 23, 2026	73.38	73.92	69.79	69.91	69.60	-6.84%	816,042
Jul 22, 2026	75.24	76.82	75.02	75.04	74.71	-1.08%	401,383
Jul 21, 2026	76.58	77.20	75.36	75.86	75.53	-1.13%	496,402
Jul 20, 2026	75.54	78.20	75.53	76.73	76.39	1.31%	552,749
Jul 17, 2026	75.00	76.41	74.67	75.74	75.41	0.65%	486,063
Jul 16, 2026	73.51	76.17	73.51	75.25	74.92	2.23%	441,902
Jul 15, 2026	72.31	75.12	72.31	73.61	73.29	1.57%	498,815
Jul 14, 2026	73.13	73.29	72.02	72.47	72.15	-0.96%	425,008
Jul 13, 2026	73.95	74.98	72.94	73.17	72.85	-1.56%	599,823
Jul 10, 2026	72.60	74.64	72.51	74.33	74.01	2.95%	482,506
Jul 9, 2026	72.10	72.93	71.30	72.20	71.88	0.19%	577,168
Jul 8, 2026	72.91	73.00	71.58	72.06	71.75	-2.46%	694,467
Jul 7, 2026	73.88	74.84	73.10	73.88	73.56	0.38%	696,780
Jul 6, 2026	72.64	73.98	72.20	73.60	73.28	1.24%	427,119