Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	63.80	64.07	62.49	63.22	63.22	-0.92%	757,953
Jan 15, 2026	62.38	63.88	62.38	63.81	63.81	2.10%	795,994
Jan 14, 2026	63.09	63.62	61.75	62.50	62.50	-0.83%	655,861
Jan 13, 2026	62.04	63.14	61.85	63.02	63.02	1.17%	962,719
Jan 12, 2026	63.00	63.04	62.07	62.29	62.29	-1.83%	825,982
Jan 9, 2026	64.01	64.57	63.20	63.45	63.45	-0.09%	815,643
Jan 8, 2026	62.00	64.86	62.00	63.51	63.51	1.97%	1,213,668
Jan 7, 2026	64.10	64.39	62.26	62.28	62.28	-3.01%	1,102,352
Jan 6, 2026	64.03	64.45	63.46	64.21	64.21	-	840,760
Jan 5, 2026	62.80	65.13	62.80	64.21	64.21	2.03%	1,007,525
Jan 2, 2026	62.86	63.01	61.68	62.93	62.93	0.75%	718,076
Dec 31, 2025	62.52	63.14	62.46	62.46	62.46	-0.45%	574,760
Dec 30, 2025	62.55	63.10	62.53	62.74	62.74	0.10%	532,993
Dec 29, 2025	63.28	63.51	62.61	62.68	62.68	-1.37%	631,673
Dec 26, 2025	63.12	63.58	62.90	63.55	63.55	0.68%	240,013
Dec 24, 2025	63.29	63.37	62.90	63.12	63.12	-	237,419
Dec 23, 2025	63.45	63.57	62.66	63.12	63.12	-0.28%	520,818
Dec 22, 2025	63.21	63.81	63.09	63.30	63.30	-0.14%	755,564
Dec 19, 2025	64.46	64.72	63.18	63.39	63.39	-1.92%	908,919
Dec 18, 2025	63.70	65.43	63.64	64.63	64.63	2.42%	1,500,724
Dec 17, 2025	63.00	63.58	62.67	63.10	63.10	-0.36%	1,218,285
Dec 16, 2025	60.49	63.63	60.44	63.33	63.33	5.62%	2,064,699
Dec 15, 2025	60.74	60.91	59.94	59.96	59.96	-0.93%	1,064,207
Dec 12, 2025	61.21	62.20	60.44	60.52	60.52	-0.84%	1,196,149
Dec 11, 2025	58.19	61.08	57.81	61.03	61.03	5.73%	1,726,464
Dec 10, 2025	56.93	57.79	56.50	57.72	57.72	1.21%	1,254,058
Dec 9, 2025	57.80	58.37	56.75	57.03	57.03	-1.32%	1,471,139
Dec 8, 2025	58.78	59.71	57.73	57.79	57.79	-1.70%	1,454,287
Dec 5, 2025	58.30	59.24	58.26	58.79	58.79	0.79%	1,708,776
Dec 4, 2025	57.29	58.95	57.25	58.33	58.33	1.62%	2,042,797
Dec 3, 2025	57.20	57.96	56.81	57.40	57.40	0.28%	2,768,515
Dec 2, 2025	57.60	58.49	57.13	57.24	57.24	-0.62%	3,288,359
Dec 1, 2025	57.06	58.22	56.50	57.60	57.60	3.19%	10,278,320
Nov 28, 2025	57.48	57.51	54.83	55.82	55.82	-2.65%	4,167,688
Nov 26, 2025	57.27	57.88	56.63	57.34	57.34	0.24%	1,767,050
Nov 25, 2025	57.11	57.84	56.50	57.20	57.20	0.56%	1,992,880
Nov 24, 2025	56.39	57.02	55.16	56.88	56.88	0.37%	1,382,866
Nov 21, 2025	55.91	56.95	55.48	56.67	56.67	1.52%	1,085,309
Nov 20, 2025	56.62	57.00	55.80	55.82	55.82	-0.13%	2,303,900
Nov 19, 2025	56.49	57.57	55.55	55.89	55.89	-1.55%	1,916,922
Nov 18, 2025	56.82	57.48	56.36	56.77	56.54	-0.05%	3,815,817
Nov 17, 2025	58.30	58.64	56.39	56.80	56.57	-3.12%	959,003
Nov 14, 2025	57.00	59.09	57.00	58.63	58.40	1.84%	1,192,375
Nov 13, 2025	58.52	59.04	57.37	57.57	57.34	-1.66%	671,451
Nov 12, 2025	56.90	58.67	56.62	58.54	58.31	3.72%	928,952
Nov 11, 2025	55.51	56.67	55.51	56.44	56.22	1.38%	1,077,355
Nov 10, 2025	56.08	56.45	55.41	55.67	55.45	0.51%	715,574
Nov 7, 2025	55.66	55.76	55.19	55.39	55.17	-0.63%	595,332
Nov 6, 2025	57.79	57.87	55.42	55.74	55.52	-4.00%	1,166,402
Nov 5, 2025	56.75	58.70	56.73	58.06	57.83	2.31%	1,246,392