Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	68.22	71.68	68.22	71.23	71.23	5.34%	1,533,994
Feb 5, 2026	68.36	68.68	67.27	67.62	67.62	-1.97%	1,519,887
Feb 4, 2026	67.76	69.16	67.61	68.98	68.98	2.77%	1,183,753
Feb 3, 2026	66.30	67.22	66.06	67.12	67.12	0.81%	1,511,491
Feb 2, 2026	65.17	66.64	64.86	66.58	66.58	2.46%	651,421
Jan 30, 2026	65.48	65.89	64.53	64.98	64.98	-1.53%	872,902
Jan 29, 2026	65.66	66.45	65.15	65.99	65.99	0.40%	934,541
Jan 28, 2026	66.86	67.39	64.30	65.73	65.73	-2.14%	1,934,892
Jan 27, 2026	66.42	67.40	66.00	67.17	67.17	1.59%	991,484
Jan 26, 2026	67.38	67.39	65.68	66.12	66.12	-1.18%	1,080,565
Jan 23, 2026	66.74	67.13	65.87	66.91	66.91	-0.21%	1,247,954
Jan 22, 2026	67.00	67.96	66.64	67.05	67.05	1.15%	2,099,346
Jan 21, 2026	64.17	66.74	63.94	66.29	66.29	4.67%	1,838,165
Jan 20, 2026	62.16	64.31	62.16	63.33	63.33	0.17%	1,116,100
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