Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.06	55.39	54.07	54.17	54.17	-1.67%	541,067
Feb 20, 2025	53.71	55.12	53.57	55.09	55.09	2.21%	747,173
Feb 19, 2025	51.22	54.12	51.06	53.90	53.90	3.69%	1,248,519
Feb 18, 2025	50.90	51.98	50.85	51.98	51.98	2.02%	882,964
Feb 14, 2025	51.03	51.12	50.66	50.95	50.95	-0.22%	445,180
Feb 13, 2025	50.53	51.07	50.53	51.06	51.06	1.11%	283,248
Feb 12, 2025	50.25	50.59	50.19	50.50	50.50	-0.55%	405,205
Feb 11, 2025	50.51	50.89	50.39	50.78	50.78	0.18%	467,348
Feb 10, 2025	51.24	51.41	50.62	50.69	50.69	-0.96%	675,165
Feb 7, 2025	51.95	52.15	51.15	51.18	51.18	-1.44%	570,739
Feb 6, 2025	52.77	53.29	51.86	51.93	51.93	-1.07%	561,456
Feb 5, 2025	52.03	52.56	51.72	52.49	52.49	1.82%	618,731
Feb 4, 2025	51.39	52.00	51.32	51.55	51.55	0.90%	356,955
Feb 3, 2025	50.44	51.38	50.07	51.09	51.09	-1.01%	621,527
Jan 31, 2025	52.19	52.46	51.55	51.61	51.61	-1.53%	466,454
Jan 30, 2025	51.96	52.87	51.86	52.41	52.41	1.45%	336,162
Jan 29, 2025	51.86	52.20	51.50	51.66	51.66	-0.27%	378,966
Jan 28, 2025	50.98	52.18	50.98	51.80	51.80	1.29%	482,200
Jan 27, 2025	51.00	51.25	50.78	51.14	51.14	-0.04%	347,035
Jan 24, 2025	50.96	51.26	50.80	51.16	51.16	0.25%	361,192
Jan 23, 2025	50.54	51.18	50.22	51.03	51.03	0.31%	346,265
Jan 22, 2025	50.55	51.08	50.52	50.87	50.87	-0.29%	261,847
Jan 21, 2025	50.25	51.15	50.22	51.02	51.02	2.55%	455,596
Jan 17, 2025	49.59	49.81	49.38	49.75	49.75	0.53%	364,537
Jan 16, 2025	49.59	49.67	49.25	49.49	49.49	-0.16%	388,750
Jan 15, 2025	49.78	50.02	49.16	49.57	49.57	0.77%	615,737
Jan 14, 2025	48.02	49.41	48.02	49.19	49.19	2.54%	1,301,679
Jan 13, 2025	47.90	48.26	47.74	47.97	47.97	-0.68%	719,928
Jan 10, 2025	47.96	48.70	47.52	48.30	48.30	2.81%	1,027,160
Jan 8, 2025	46.25	47.03	45.96	46.98	46.98	1.03%	617,040
Jan 7, 2025	47.36	47.36	46.26	46.50	46.50	-1.27%	324,921
Jan 6, 2025	47.05	48.09	46.96	47.10	47.10	0.41%	293,364
Jan 3, 2025	46.59	46.93	46.30	46.91	46.91	0.36%	284,841
Jan 2, 2025	47.11	47.36	46.61	46.74	46.74	-0.66%	280,152
Dec 31, 2024	46.14	47.08	46.14	47.05	47.05	1.66%	543,813
Dec 30, 2024	46.64	46.64	45.57	46.28	46.28	-1.24%	367,684
Dec 27, 2024	47.07	47.29	46.51	46.86	46.86	-0.76%	343,386
Dec 26, 2024	46.54	47.32	46.54	47.22	47.22	0.83%	511,884
Dec 24, 2024	46.86	46.97	46.55	46.83	46.83	0.17%	355,843
Dec 23, 2024	46.54	47.10	46.40	46.75	46.75	-0.06%	616,781
Dec 20, 2024	46.53	47.33	46.45	46.78	46.78	0.02%	712,813
Dec 19, 2024	47.41	47.65	46.73	46.77	46.77	-0.53%	298,970
Dec 18, 2024	48.47	48.47	46.99	47.02	47.02	-3.01%	433,494
Dec 17, 2024	48.61	48.65	48.35	48.48	48.48	-0.33%	317,929
Dec 16, 2024	48.75	49.39	48.55	48.64	48.64	-0.37%	421,480
Dec 13, 2024	48.99	49.24	48.13	48.82	48.82	-0.02%	639,526
Dec 12, 2024	49.00	49.46	48.79	48.83	48.83	0.02%	553,679
Dec 11, 2024	48.33	48.99	48.19	48.82	48.82	1.16%	502,531
Dec 10, 2024	47.85	48.41	47.72	48.26	48.26	0.88%	612,051
Dec 9, 2024	48.15	48.83	47.69	47.84	47.84	-0.83%	632,534
Dec 6, 2024	49.20	49.20	48.20	48.24	48.24	-1.79%	397,964
Dec 5, 2024	49.41	49.74	49.00	49.12	49.12	-0.57%	653,640
Dec 4, 2024	49.96	50.32	49.23	49.40	49.40	-1.38%	727,781
Dec 3, 2024	50.21	50.53	49.95	50.09	50.09	-0.04%	539,504
Dec 2, 2024	49.73	50.60	49.68	50.11	50.11	0.99%	470,403
Nov 29, 2024	49.62	49.90	49.56	49.62	49.62	0.12%	150,287
Nov 27, 2024	49.57	49.88	49.34	49.56	49.56	0.02%	283,871
Nov 26, 2024	49.76	49.76	49.08	49.55	49.55	-0.90%	452,471
Nov 25, 2024	50.07	50.43	49.58	50.00	50.00	0.34%	674,780
Nov 22, 2024	49.76	50.12	49.62	49.83	49.83	0.71%	376,273
Nov 21, 2024	48.96	49.54	48.63	49.48	49.48	0.96%	466,712
Nov 20, 2024	48.92	49.32	48.60	49.01	48.81	0.20%	4,462,100
Nov 19, 2024	48.24	48.92	48.11	48.91	48.71	0.58%	608,203
Nov 18, 2024	48.13	48.66	48.13	48.63	48.43	0.70%	312,153
Nov 15, 2024	48.08	48.41	47.92	48.29	48.09	0.33%	438,590
Nov 14, 2024	48.46	48.67	47.55	48.13	47.93	-0.72%	804,135
Nov 13, 2024	48.93	49.64	48.32	48.48	48.28	-0.76%	635,897
Nov 12, 2024	48.59	48.91	47.90	48.85	48.65	0.31%	607,915
Nov 11, 2024	49.39	49.79	48.62	48.70	48.50	-1.16%	961,584
Nov 8, 2024	48.88	49.29	48.75	49.27	49.07	0.14%	1,095,306
Nov 7, 2024	50.03	50.03	48.88	49.20	49.00	-0.55%	654,283
Nov 6, 2024	50.58	50.58	48.94	49.47	49.27	-1.51%	1,198,444
Nov 5, 2024	48.87	50.37	48.87	50.23	50.02	2.26%	658,097
Nov 4, 2024	49.74	50.12	48.87	49.12	48.92	-1.09%	675,640
Nov 1, 2024	49.19	49.92	49.05	49.66	49.46	1.55%	531,424
Oct 31, 2024	49.64	49.64	48.23	48.90	48.70	1.10%	760,768
Oct 30, 2024	48.40	48.91	48.29	48.37	48.17	-0.43%	468,071
Oct 29, 2024	48.19	48.77	48.15	48.58	48.38	0.50%	328,732
Oct 28, 2024	48.22	48.96	48.15	48.34	48.14	0.56%	393,233
Oct 25, 2024	48.30	48.51	47.96	48.07	47.87	0.38%	470,263
Oct 24, 2024	46.90	47.97	46.90	47.89	47.69	2.00%	544,127
Oct 23, 2024	46.74	47.09	46.64	46.95	46.76	0.28%	373,907
Oct 22, 2024	47.03	47.41	46.82	46.82	46.63	-0.85%	335,185
Oct 21, 2024	47.34	47.51	47.04	47.22	47.03	-0.67%	365,431
Oct 18, 2024	47.66	47.67	47.36	47.54	47.34	0.27%	434,620
Oct 17, 2024	47.65	47.90	47.35	47.41	47.21	-0.42%	529,743
Oct 16, 2024	47.81	47.99	47.55	47.61	47.41	0.17%	292,939
Oct 15, 2024	47.34	48.01	47.30	47.53	47.33	0.11%	493,667
Oct 14, 2024	47.46	47.76	47.02	47.48	47.28	-0.38%	419,706
Oct 11, 2024	46.69	47.72	46.62	47.66	47.46	2.03%	473,816
Oct 10, 2024	47.29	47.38	46.62	46.71	46.52	-1.56%	488,858
Oct 9, 2024	47.37	47.57	47.16	47.45	47.25	0.19%	421,230
Oct 8, 2024	46.72	47.39	46.68	47.36	47.17	1.30%	441,763
Oct 7, 2024	47.03	47.09	46.54	46.75	46.56	-0.47%	351,913
Oct 4, 2024	46.82	47.17	46.65	46.97	46.78	0.47%	397,981
Oct 3, 2024	46.83	47.02	46.59	46.75	46.56	-0.13%	367,644
Oct 2, 2024	46.66	47.17	46.56	46.81	46.62	-0.28%	382,333
Oct 1, 2024	46.88	47.31	46.72	46.94	46.75	-0.36%	639,662
Sep 30, 2024	46.98	47.17	46.54	47.11	46.92	0.55%	518,517
Sep 27, 2024	47.31	47.73	46.79	46.85	46.66	-1.37%	541,674