Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	48.92	49.32	48.60	49.01	49.01	0.20%	4,462,100
Nov 19, 2024	48.24	48.92	48.11	48.91	48.91	0.58%	608,203
Nov 18, 2024	48.13	48.66	48.13	48.63	48.63	0.70%	312,153
Nov 15, 2024	48.08	48.41	47.92	48.29	48.29	0.33%	438,590
Nov 14, 2024	48.46	48.67	47.55	48.13	48.13	-0.72%	804,135
Nov 13, 2024	48.93	49.64	48.32	48.48	48.48	-0.76%	635,897
Nov 12, 2024	48.59	48.91	47.90	48.85	48.85	0.31%	607,915
Nov 11, 2024	49.39	49.79	48.62	48.70	48.70	-1.16%	961,584
Nov 8, 2024	48.88	49.29	48.75	49.27	49.27	0.14%	1,095,306
Nov 7, 2024	50.03	50.03	48.88	49.20	49.20	-0.55%	654,283
Nov 6, 2024	50.58	50.58	48.94	49.47	49.47	-1.51%	1,198,444
Nov 5, 2024	48.87	50.37	48.87	50.23	50.23	2.26%	658,097
Nov 4, 2024	49.74	50.12	48.87	49.12	49.12	-1.09%	675,640
Nov 1, 2024	49.19	49.92	49.05	49.66	49.66	1.55%	531,424
Oct 31, 2024	49.64	49.64	48.23	48.90	48.90	1.10%	760,768
Oct 30, 2024	48.40	48.91	48.29	48.37	48.37	-0.43%	468,071
Oct 29, 2024	48.19	48.77	48.15	48.58	48.58	0.50%	328,732
Oct 28, 2024	48.22	48.96	48.15	48.34	48.34	0.56%	393,233
Oct 25, 2024	48.30	48.51	47.96	48.07	48.07	0.38%	470,263
Oct 24, 2024	46.90	47.97	46.90	47.89	47.89	2.00%	544,127
Oct 23, 2024	46.74	47.09	46.64	46.95	46.95	0.28%	373,907
Oct 22, 2024	47.03	47.41	46.82	46.82	46.82	-0.85%	335,185
Oct 21, 2024	47.34	47.51	47.04	47.22	47.22	-0.67%	365,431
Oct 18, 2024	47.66	47.67	47.36	47.54	47.54	0.27%	434,620
Oct 17, 2024	47.65	47.90	47.35	47.41	47.41	-0.42%	529,743
Oct 16, 2024	47.81	47.99	47.55	47.61	47.61	0.17%	292,939
Oct 15, 2024	47.34	48.01	47.30	47.53	47.53	0.11%	493,667
Oct 14, 2024	47.46	47.76	47.02	47.48	47.48	-0.38%	419,706
Oct 11, 2024	46.69	47.72	46.62	47.66	47.66	2.03%	473,816
Oct 10, 2024	47.29	47.38	46.62	46.71	46.71	-1.56%	488,858
Oct 9, 2024	47.37	47.57	47.16	47.45	47.45	0.19%	421,230
Oct 8, 2024	46.72	47.39	46.68	47.36	47.36	1.30%	441,763
Oct 7, 2024	47.03	47.09	46.54	46.75	46.75	-0.47%	351,913
Oct 4, 2024	46.82	47.17	46.65	46.97	46.97	0.47%	397,981
Oct 3, 2024	46.83	47.02	46.59	46.75	46.75	-0.13%	367,644
Oct 2, 2024	46.66	47.17	46.56	46.81	46.81	-0.28%	382,333
Oct 1, 2024	46.88	47.31	46.72	46.94	46.94	-0.36%	639,662
Sep 30, 2024	46.98	47.17	46.54	47.11	47.11	0.55%	518,517
Sep 27, 2024	47.31	47.73	46.79	46.85	46.85	-1.37%	541,674
Sep 26, 2024	47.23	47.75	47.10	47.50	47.50	1.17%	446,227
Sep 25, 2024	47.13	47.36	46.76	46.95	46.95	0.04%	500,877
Sep 24, 2024	46.51	46.98	46.39	46.93	46.93	0.90%	409,064
Sep 23, 2024	45.90	46.53	45.71	46.51	46.51	1.73%	375,840
Sep 20, 2024	46.20	46.30	45.55	45.72	45.72	-1.27%	790,339
Sep 19, 2024	46.44	46.68	46.14	46.31	46.31	0.46%	589,430
Sep 18, 2024	45.57	46.66	45.57	46.10	46.10	1.16%	881,911
Sep 17, 2024	45.55	46.01	45.43	45.57	45.57	-0.02%	325,914
Sep 16, 2024	45.16	45.66	45.16	45.58	45.58	1.29%	428,205
Sep 13, 2024	45.09	45.17	44.79	45.00	45.00	0.54%	451,362
Sep 12, 2024	44.81	45.07	44.51	44.76	44.76	-0.25%	404,946
Sep 11, 2024	43.92	44.99	43.89	44.87	44.87	1.84%	626,121
Sep 10, 2024	44.05	44.12	43.48	44.06	44.06	0.11%	434,750
Sep 9, 2024	44.08	44.43	43.86	44.01	44.01	-0.02%	479,802
Sep 6, 2024	44.05	44.50	43.63	44.02	44.02	-0.11%	421,589
Sep 5, 2024	44.97	44.99	44.04	44.07	44.07	-1.56%	447,877
Sep 4, 2024	44.34	44.88	44.00	44.77	44.77	0.72%	643,865
Sep 3, 2024	45.41	45.71	44.35	44.45	44.45	-2.59%	765,439
Aug 30, 2024	45.10	45.65	44.98	45.63	45.63	1.24%	701,342
Aug 29, 2024	44.80	45.32	44.76	45.07	45.07	0.92%	497,089
Aug 28, 2024	44.71	45.18	44.59	44.66	44.66	-0.49%	777,513
Aug 27, 2024	43.72	44.90	43.59	44.88	44.88	2.65%	697,400
Aug 26, 2024	42.60	43.92	42.60	43.72	43.72	2.80%	612,173
Aug 23, 2024	42.17	42.90	42.12	42.53	42.53	1.29%	851,632
Aug 22, 2024	42.03	42.50	41.87	41.99	41.99	-1.46%	517,595
Aug 21, 2024	42.91	43.00	42.55	42.61	42.40	-	4,193,356
Aug 20, 2024	42.62	42.88	42.43	42.61	42.40	0.24%	652,976
Aug 19, 2024	42.24	42.64	42.19	42.51	42.30	0.76%	633,992
Aug 16, 2024	42.00	42.29	41.75	42.19	41.99	0.60%	663,304
Aug 15, 2024	42.12	42.36	41.79	41.94	41.74	0.82%	648,634
Aug 14, 2024	41.99	42.11	41.47	41.60	41.40	-0.64%	512,678
Aug 13, 2024	41.58	42.04	41.45	41.87	41.67	0.99%	686,606
Aug 12, 2024	41.67	42.09	41.32	41.46	41.26	-0.58%	428,025
Aug 9, 2024	41.48	41.81	41.34	41.70	41.50	0.77%	529,095
Aug 8, 2024	40.36	41.59	40.31	41.38	41.18	3.50%	767,128
Aug 7, 2024	40.49	40.88	39.96	39.98	39.79	-0.40%	578,499
Aug 6, 2024	40.62	40.73	40.06	40.14	39.95	-1.18%	612,656
Aug 5, 2024	40.27	41.16	39.89	40.62	40.42	-1.74%	884,713
Aug 2, 2024	41.09	41.79	40.37	41.34	41.14	0.12%	974,579
Aug 1, 2024	40.74	42.00	40.05	41.29	41.09	1.52%	965,047
Jul 31, 2024	40.62	41.23	40.49	40.67	40.47	0.79%	600,100
Jul 30, 2024	40.00	40.59	40.00	40.35	40.15	0.88%	551,275
Jul 29, 2024	40.00	40.08	39.75	40.00	39.81	0.18%	415,939
Jul 26, 2024	39.32	40.24	39.32	39.93	39.74	2.31%	490,971
Jul 25, 2024	38.84	39.54	38.67	39.03	38.84	0.31%	577,332
Jul 24, 2024	39.02	39.64	38.86	38.91	38.72	-0.74%	526,477
Jul 23, 2024	39.38	39.68	39.14	39.20	39.01	-0.46%	624,112
Jul 22, 2024	39.54	39.72	39.32	39.38	39.19	-0.03%	529,830
Jul 19, 2024	39.04	39.72	39.04	39.39	39.20	0.33%	303,025
Jul 18, 2024	39.56	40.05	38.98	39.26	39.07	-0.71%	408,866
Jul 17, 2024	39.60	39.80	39.22	39.54	39.35	-0.25%	444,341
Jul 16, 2024	39.21	40.12	39.21	39.64	39.45	0.99%	529,121
Jul 15, 2024	39.57	39.81	39.21	39.25	39.06	-0.78%	337,984
Jul 12, 2024	39.50	40.02	39.46	39.56	39.37	0.51%	393,814
Jul 11, 2024	39.24	39.45	39.08	39.36	39.17	0.79%	459,562
Jul 10, 2024	38.45	39.12	38.45	39.05	38.86	1.77%	405,347
Jul 9, 2024	38.65	39.12	38.36	38.37	38.18	-0.72%	381,016
Jul 8, 2024	38.46	38.93	38.46	38.65	38.46	0.89%	310,147
Jul 5, 2024	38.78	38.92	38.25	38.31	38.12	-0.60%	319,837
Jul 3, 2024	38.16	38.69	38.03	38.54	38.35	1.21%	401,701
Jul 2, 2024	37.59	38.11	37.48	38.08	37.90	0.98%	566,797