Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	72.90	73.31	72.61	72.70	72.38	-0.36%	185,512
Jul 2, 2026	73.28	74.35	71.05	72.96	72.64	-0.22%	526,801
Jun 30, 2026	72.93	73.87	72.16	73.12	72.80	-0.25%	1,020,471
Jun 29, 2026	74.00	74.03	71.53	73.30	72.98	-2.12%	1,272,304
Jun 26, 2026	76.29	76.74	74.12	74.89	74.56	-1.32%	934,253
Jun 25, 2026	77.35	79.60	75.73	75.89	75.56	-1.47%	705,800
Jun 24, 2026	75.37	77.50	75.22	77.02	76.68	2.83%	770,981
Jun 23, 2026	72.84	75.99	72.84	74.90	74.57	1.59%	1,030,681
Jun 22, 2026	73.20	74.84	72.80	73.73	73.41	1.21%	548,075
Jun 19, 2026	73.24	74.80	72.85	72.85	72.53	-0.52%	1,036,013
Jun 18, 2026	75.02	75.43	73.21	73.23	72.91	-2.33%	1,101,807
Jun 17, 2026	71.08	76.41	71.08	74.98	74.65	6.52%	2,253,012
Jun 16, 2026	86.82	88.61	65.15	70.39	70.08	-18.75%	3,236,164