Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	56.63	57.21	56.34	56.52	56.52	-0.28%	307,609
Oct 23, 2026	56.76	56.91	55.56	56.68	56.68	-1.43%	597,558
Oct 22, 2026	56.02	57.70	56.00	57.50	57.50	1.63%	761,992
Oct 21, 2026	57.99	57.99	56.15	56.58	56.58	-1.62%	425,610
Oct 20, 2026	57.97	59.12	57.23	57.51	57.51	-0.16%	487,386
Oct 19, 2026	57.56	57.91	56.46	57.60	57.60	-0.43%	3,088,766
Oct 16, 2026	59.75	60.44	57.77	57.85	57.85	-2.89%	760,223
Oct 15, 2026	58.80	60.49	58.80	59.57	59.57	1.76%	539,050
Oct 14, 2026	59.36	59.67	58.13	58.54	58.54	-1.51%	544,991
Oct 13, 2026	60.67	61.09	59.19	59.44	59.44	-0.64%	743,792
Oct 9, 2026	59.76	60.10	59.30	59.82	59.82	0.55%	391,192
Oct 8, 2026	58.25	59.72	57.97	59.49	59.49	1.16%	804,344
Oct 7, 2026	58.59	58.82	57.91	58.81	58.81	-0.78%	656,880
Oct 6, 2026	58.23	59.33	57.89	59.27	59.27	2.24%	887,618
Oct 5, 2026	58.05	58.07	57.33	57.97	57.97	-0.72%	357,370
Oct 2, 2026	59.99	59.99	58.10	58.39	58.39	-2.00%	499,277
Oct 1, 2026	60.62	60.95	58.67	59.58	59.58	-1.73%	466,443
Sep 30, 2026	61.19	61.19	59.87	60.63	60.63	-0.10%	516,000
Sep 29, 2026	60.33	61.07	59.31	60.69	60.69	0.45%	491,140
Sep 28, 2026	57.31	61.48	56.53	60.42	60.42	4.19%	967,201
Sep 25, 2026	57.80	58.70	56.90	57.99	57.99	1.01%	529,968
Sep 24, 2026	64.00	64.22	56.75	57.41	57.41	-11.74%	2,486,209
Sep 23, 2026	65.58	65.86	64.24	65.05	65.05	-1.54%	624,034
Sep 22, 2026	65.58	67.95	65.58	66.07	66.07	1.96%	862,417
Sep 21, 2026	66.26	66.29	64.06	64.80	64.80	-1.47%	568,947
Sep 18, 2026	64.26	65.78	63.89	65.77	65.77	1.62%	2,129,738
Sep 17, 2026	66.06	66.14	64.64	64.72	64.72	-0.32%	645,871
Sep 16, 2026	64.44	65.76	64.19	64.93	64.93	1.68%	419,085
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