Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	53.03	53.28	52.13	52.15	52.15	-1.84%	479,459
Jul 23, 2025	52.44	53.29	52.13	53.13	53.13	2.25%	484,323
Jul 22, 2025	51.61	52.13	51.37	51.96	51.96	0.68%	470,718
Jul 21, 2025	52.50	52.50	51.58	51.61	51.61	-1.51%	409,574
Jul 18, 2025	53.26	53.26	52.17	52.40	52.40	-1.43%	415,776
Jul 17, 2025	50.64	53.85	50.43	53.16	53.16	5.14%	889,461
Jul 16, 2025	50.51	50.87	49.87	50.56	50.56	0.14%	356,526
Jul 15, 2025	51.02	51.45	50.49	50.49	50.49	-0.86%	435,619
Jul 14, 2025	51.04	51.35	50.87	50.93	50.93	-0.24%	286,687
Jul 11, 2025	51.18	51.36	50.37	51.05	51.05	-0.51%	464,361
Jul 10, 2025	50.64	51.59	50.48	51.31	51.31	1.50%	349,478
Jul 9, 2025	50.72	50.79	50.21	50.55	50.55	-0.06%	371,103
Jul 8, 2025	50.81	51.18	50.45	50.58	50.58	-0.59%	516,904
Jul 7, 2025	50.71	51.27	50.37	50.88	50.88	0.08%	847,378
Jul 3, 2025	49.99	50.98	49.99	50.84	50.84	1.38%	454,003
Jul 2, 2025	49.59	50.18	49.10	50.15	50.15	1.17%	481,856
Jul 1, 2025	49.39	49.78	48.80	49.57	49.57	0.67%	290,611
Jun 30, 2025	49.00	49.52	48.59	49.24	49.24	0.94%	598,185
Jun 27, 2025	48.50	49.66	48.50	48.78	48.78	0.85%	811,269
Jun 26, 2025	47.07	48.51	47.07	48.37	48.37	3.27%	518,603
Jun 25, 2025	47.74	47.76	46.72	46.84	46.84	-1.91%	318,975
Jun 24, 2025	47.72	47.96	47.37	47.75	47.75	1.12%	315,140
Jun 23, 2025	46.42	47.32	46.11	47.22	47.22	1.44%	376,773
Jun 20, 2025	47.30	47.30	46.46	46.55	46.55	-1.29%	363,093
Jun 18, 2025	47.24	47.64	47.13	47.16	47.16	-0.11%	237,687
Jun 17, 2025	47.60	48.02	47.00	47.21	47.21	-1.36%	316,295
Jun 16, 2025	46.85	48.06	46.80	47.86	47.86	3.32%	519,700
Jun 13, 2025	47.90	47.90	46.18	46.32	46.32	-3.18%	516,538
Jun 12, 2025	47.68	48.03	47.49	47.84	47.84	-0.17%	678,266
Jun 11, 2025	48.90	48.93	47.83	47.92	47.92	-1.84%	520,612
Jun 10, 2025	47.89	48.86	47.89	48.82	48.82	1.98%	762,752
Jun 9, 2025	48.07	48.28	47.73	47.87	47.87	0.08%	419,635
Jun 6, 2025	47.90	48.00	47.72	47.83	47.83	0.40%	379,888
Jun 5, 2025	47.68	48.23	47.39	47.64	47.64	-0.44%	521,525
Jun 4, 2025	46.57	47.90	46.57	47.85	47.85	2.73%	575,369
Jun 3, 2025	46.58	46.73	46.08	46.58	46.58	-0.17%	569,164
Jun 2, 2025	46.60	46.74	46.03	46.66	46.66	0.13%	1,017,595
May 30, 2025	47.86	47.98	46.52	46.60	46.60	-3.24%	1,573,873
May 29, 2025	49.49	49.64	48.03	48.16	48.16	-1.91%	665,890
May 28, 2025	49.91	50.16	49.10	49.10	49.10	-1.37%	593,257
May 27, 2025	50.03	50.83	49.73	49.78	49.78	1.57%	804,478
May 23, 2025	48.02	49.22	48.02	49.01	49.01	0.18%	437,720
May 22, 2025	48.80	49.42	48.70	48.92	48.92	0.10%	775,829
May 21, 2025	49.45	50.29	48.87	48.87	48.87	-2.69%	712,468
May 20, 2025	50.09	50.98	49.78	50.22	50.22	0.22%	737,312
May 19, 2025	49.83	50.24	49.78	50.11	49.89	-0.02%	2,937,010
May 16, 2025	49.27	50.33	49.25	50.12	49.90	1.58%	454,830
May 15, 2025	48.71	49.35	48.71	49.34	49.12	0.51%	535,896
May 14, 2025	49.08	49.73	48.99	49.09	48.87	-0.04%	563,748
May 13, 2025	48.70	49.23	48.60	49.11	48.89	1.43%	711,142