Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	58.46	58.95	58.09	58.29	58.29	-0.93%	909,667
Oct 30, 2025	59.96	60.26	57.96	58.84	58.84	-2.32%	2,012,311
Oct 29, 2025	61.28	62.56	60.03	60.24	60.24	-1.67%	2,713,687
Oct 28, 2025	60.87	61.34	60.63	61.26	61.26	0.39%	972,707
Oct 27, 2025	60.80	61.07	60.55	61.02	61.02	0.98%	660,780
Oct 24, 2025	61.08	61.08	60.39	60.43	60.43	-0.53%	484,012
Oct 23, 2025	59.35	60.94	59.04	60.75	60.75	2.36%	1,061,046
Oct 22, 2025	59.49	59.68	58.96	59.35	59.35	-0.02%	1,393,918
Oct 21, 2025	59.86	60.08	59.29	59.36	59.36	-0.92%	1,281,182
Oct 20, 2025	60.53	61.22	59.62	59.91	59.91	-1.37%	933,848
Oct 17, 2025	60.31	60.80	60.02	60.74	60.74	0.36%	720,567
Oct 16, 2025	60.56	60.91	60.17	60.52	60.52	0.30%	1,082,757
Oct 15, 2025	61.18	61.68	60.05	60.34	60.34	-0.54%	719,868
Oct 14, 2025	59.54	60.84	59.22	60.67	60.67	0.31%	937,491
Oct 13, 2025	59.77	60.60	59.61	60.48	60.48	1.85%	611,944
Oct 10, 2025	60.97	61.13	59.38	59.38	59.38	-2.19%	1,469,357
Oct 9, 2025	61.45	61.49	60.07	60.71	60.71	-1.32%	1,125,189
Oct 8, 2025	61.05	61.87	60.92	61.52	61.52	0.85%	1,029,907
Oct 7, 2025	61.07	61.51	59.98	61.00	61.00	-0.10%	1,091,355
Oct 6, 2025	61.03	62.23	60.64	61.06	61.06	0.16%	1,212,428
Oct 3, 2025	59.91	61.16	59.72	60.96	60.96	1.94%	1,597,052
Oct 2, 2025	59.25	59.87	58.28	59.80	59.80	0.83%	640,446
Oct 1, 2025	57.90	59.41	57.90	59.31	59.31	2.61%	943,122
Sep 30, 2025	57.45	57.99	57.00	57.80	57.80	0.56%	1,108,762
Sep 29, 2025	57.95	58.15	56.48	57.48	57.48	-0.33%	1,021,254
Sep 26, 2025	57.00	57.68	56.30	57.67	57.67	1.73%	696,358
Sep 25, 2025	56.75	56.83	55.91	56.69	56.69	-0.25%	945,146
Sep 24, 2025	57.24	57.48	56.46	56.83	56.83	-0.94%	1,161,710
Sep 23, 2025	56.46	57.80	56.35	57.37	57.37	1.86%	1,361,027
Sep 22, 2025	55.89	56.86	55.57	56.32	56.32	0.25%	1,059,017
Sep 19, 2025	54.78	56.25	54.25	56.18	56.18	3.23%	1,856,166
Sep 18, 2025	54.52	54.77	53.95	54.42	54.42	0.29%	778,224
Sep 17, 2025	54.96	55.40	53.99	54.26	54.26	-0.68%	883,114
Sep 16, 2025	54.79	55.20	54.25	54.63	54.63	-0.51%	532,541
Sep 15, 2025	53.87	54.95	53.87	54.91	54.91	1.87%	1,050,213
Sep 12, 2025	55.04	55.14	53.80	53.90	53.90	-2.41%	588,007
Sep 11, 2025	54.40	55.25	54.40	55.23	55.23	1.84%	986,750
Sep 10, 2025	54.82	54.90	53.77	54.23	54.23	-1.26%	815,290
Sep 9, 2025	55.57	55.82	54.39	54.92	54.92	-1.52%	969,663
Sep 8, 2025	55.61	55.84	54.60	55.77	55.77	0.49%	820,874
Sep 5, 2025	55.24	55.60	54.77	55.50	55.50	0.78%	1,306,749
Sep 4, 2025	53.20	55.11	53.08	55.07	55.07	3.85%	683,980
Sep 3, 2025	52.46	53.46	52.46	53.03	53.03	1.16%	600,755
Sep 2, 2025	53.82	53.85	52.41	52.42	52.42	-3.99%	1,421,202
Aug 29, 2025	54.93	55.07	54.47	54.60	54.60	-0.58%	622,143
Aug 28, 2025	55.54	55.88	54.69	54.92	54.92	-0.83%	739,139
Aug 27, 2025	54.72	55.40	54.64	55.38	55.38	1.00%	1,115,326
Aug 26, 2025	54.70	55.18	54.46	54.83	54.83	0.29%	552,219
Aug 25, 2025	55.69	55.73	54.65	54.67	54.67	-1.85%	823,754
Aug 22, 2025	54.32	55.99	54.11	55.70	55.70	2.75%	1,124,384