Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	81.91	83.52	81.60	82.65	82.65	0.29%	378,939
May 25, 2026	80.66	82.46	80.66	82.41	82.41	2.59%	131,118
May 22, 2026	80.41	81.14	80.06	80.33	80.33	0.35%	278,399
May 21, 2026	77.78	80.68	77.43	80.05	80.05	2.04%	599,771
May 20, 2026	74.99	78.81	74.40	78.45	78.45	4.84%	576,564
May 19, 2026	77.53	77.55	75.05	75.17	74.83	-3.27%	616,106
May 15, 2026	77.66	78.89	77.51	77.71	77.36	-0.88%	450,495
May 14, 2026	78.31	79.21	77.80	78.40	78.04	0.85%	568,191
May 13, 2026	77.61	78.42	77.02	77.74	77.39	-0.69%	412,968
May 12, 2026	80.00	80.00	77.13	78.28	77.92	-0.75%	679,427
May 11, 2026	81.47	81.47	78.74	78.87	78.51	-2.75%	384,481
May 8, 2026	81.77	82.22	80.90	81.10	80.73	0.07%	302,107
May 7, 2026	83.50	83.73	80.93	81.04	80.67	-3.09%	574,320
May 6, 2026	83.33	84.55	83.01	83.62	83.24	2.78%	457,159
May 5, 2026	79.52	81.82	79.52	81.36	80.99	2.99%	521,905
May 4, 2026	82.95	83.99	78.85	79.00	78.64	-5.51%	567,572
May 1, 2026	83.90	85.92	82.51	83.61	83.23	-0.82%	554,607
Apr 30, 2026	78.42	85.50	78.42	84.30	83.92	9.52%	929,857
Apr 29, 2026	78.70	78.95	76.30	76.97	76.62	-2.83%	663,764
Apr 28, 2026	78.79	79.64	78.13	79.21	78.85	0.38%	387,002
Apr 27, 2026	80.04	80.10	78.21	78.91	78.55	-1.42%	462,058
Apr 24, 2026	82.05	82.05	79.76	80.05	79.69	-2.29%	369,359
Apr 23, 2026	83.05	83.72	81.28	81.93	81.56	-1.40%	460,135
Apr 22, 2026	82.87	84.05	82.62	83.09	82.71	0.41%	553,086
Apr 21, 2026	81.20	82.85	81.20	82.75	82.37	1.61%	549,122
Apr 20, 2026	81.64	81.82	80.59	81.44	81.07	-0.73%	354,580
Apr 17, 2026	79.53	82.48	79.53	82.04	81.67	5.04%	468,814
Apr 16, 2026	78.77	79.04	77.86	78.10	77.74	-0.69%	481,060
Apr 15, 2026	80.59	80.59	77.50	78.64	78.28	-2.15%	521,958
Apr 14, 2026	81.29	82.20	80.16	80.37	80.00	-1.31%	378,220
Apr 13, 2026	79.44	81.44	78.63	81.44	81.07	1.75%	861,244
Apr 10, 2026	79.40	80.33	79.15	80.04	79.68	0.98%	325,934
Apr 9, 2026	78.99	79.79	78.43	79.26	78.90	-0.50%	406,658
Apr 8, 2026	78.00	80.56	78.00	79.66	79.30	6.04%	542,354
Apr 7, 2026	75.83	75.83	74.40	75.12	74.78	-1.83%	256,529
Apr 6, 2026	76.10	76.73	75.50	76.52	76.17	1.02%	304,628
Apr 2, 2026	76.46	77.09	74.94	75.75	75.40	-2.61%	503,136
Apr 1, 2026	78.41	79.86	77.76	77.78	77.43	0.40%	488,307
Mar 31, 2026	75.68	78.48	75.68	77.47	77.12	3.61%	796,753
Mar 30, 2026	76.00	76.75	74.45	74.77	74.43	-1.06%	532,067
Mar 27, 2026	76.53	76.53	75.27	75.57	75.23	-1.81%	665,721
Mar 26, 2026	78.94	79.49	76.73	76.96	76.61	-3.80%	711,884