Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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