Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	57.91	57.91	56.12	56.50	56.50	-3.35%	946,016
Mar 18, 2026	58.46	59.24	58.29	58.46	58.21	-0.49%	827,176
Mar 17, 2026	59.11	59.84	58.60	58.75	58.50	0.17%	1,178,661
Mar 16, 2026	59.29	59.75	58.16	58.65	58.40	-0.02%	1,202,948
Mar 13, 2026	59.99	59.99	58.54	58.66	58.41	-1.10%	1,027,856
Mar 12, 2026	60.61	61.55	59.30	59.31	59.06	-3.92%	1,869,238
Mar 11, 2026	62.15	62.26	60.63	61.73	61.47	-0.66%	2,179,023
Mar 10, 2026	61.72	63.95	61.25	62.14	61.88	0.84%	2,206,726
Mar 9, 2026	61.18	61.75	59.10	61.62	61.36	-1.30%	2,725,690
Mar 6, 2026	64.52	64.72	62.43	62.43	62.16	-5.11%	3,009,517
Mar 5, 2026	66.56	66.83	64.71	65.79	65.51	-2.04%	2,453,929
Mar 4, 2026	67.39	67.73	66.38	67.16	66.87	0.49%	2,205,242
Mar 3, 2026	65.72	67.62	65.41	66.83	66.55	-0.54%	2,106,426
Mar 2, 2026	66.24	67.55	66.01	67.19	66.90	-1.32%	2,538,345
Feb 27, 2026	68.28	69.05	66.23	68.09	67.80	-1.45%	2,467,426
Feb 26, 2026	67.50	69.21	66.70	69.09	68.80	-3.07%	3,377,693
Feb 25, 2026	71.87	72.13	70.80	71.28	70.98	-1.04%	1,032,046
Feb 24, 2026	70.74	72.03	70.45	72.03	71.72	1.88%	781,331
Feb 23, 2026	71.21	71.49	69.90	70.70	70.40	-1.20%	871,386
Feb 20, 2026	71.00	72.46	70.05	71.56	71.26	0.66%	1,128,958
Feb 19, 2026	72.10	72.10	70.88	71.09	70.79	-1.67%	967,342
Feb 18, 2026	72.25	72.60	71.52	72.30	71.99	-0.19%	1,135,525
Feb 17, 2026	72.54	73.12	71.08	72.44	72.13	-0.19%	1,322,030
Feb 13, 2026	72.67	73.70	72.23	72.58	72.27	0.48%	1,225,561
Feb 12, 2026	72.89	73.59	71.26	72.23	71.92	-0.28%	986,010
Feb 11, 2026	72.05	72.57	70.88	72.43	72.12	0.63%	1,764,961
Feb 10, 2026	72.26	73.05	71.95	71.98	71.67	-0.76%	887,809
Feb 9, 2026	71.40	72.91	70.91	72.53	72.22	1.83%	1,179,027
Feb 6, 2026	68.22	71.68	68.22	71.23	70.93	5.34%	1,752,501
Feb 5, 2026	68.36	68.68	67.27	67.62	67.33	-1.97%	1,582,102
Feb 4, 2026	67.76	69.16	67.61	68.98	68.69	2.77%	1,194,638
Feb 3, 2026	66.30	67.22	66.06	67.12	66.83	0.81%	1,522,554
Feb 2, 2026	65.17	66.64	64.86	66.58	66.30	2.46%	653,238
Jan 30, 2026	65.48	65.89	64.53	64.98	64.70	-1.53%	894,758
Jan 29, 2026	65.66	66.45	65.15	65.99	65.71	0.40%	1,017,394
Jan 28, 2026	66.86	67.39	64.30	65.73	65.45	-2.14%	1,940,922
Jan 27, 2026	66.42	67.40	66.00	67.17	66.88	1.59%	1,006,564
Jan 26, 2026	67.38	67.39	65.68	66.12	65.84	-1.18%	1,204,651
Jan 23, 2026	66.74	67.13	65.87	66.91	66.63	-0.21%	1,251,141
Jan 22, 2026	67.00	67.96	66.64	67.05	66.76	1.15%	2,100,817
Jan 21, 2026	64.17	66.74	63.94	66.29	66.01	4.67%	1,929,818
Jan 20, 2026	62.16	64.31	62.16	63.33	63.06	0.17%	1,118,231
Jan 16, 2026	63.80	64.07	62.49	63.22	62.95	-0.92%	970,025
Jan 15, 2026	62.38	63.88	62.38	63.81	63.54	2.10%	817,205
Jan 14, 2026	63.09	63.62	61.75	62.50	62.23	-0.83%	655,861
Jan 13, 2026	62.04	63.14	61.85	63.02	62.75	1.17%	1,012,452
Jan 12, 2026	63.00	63.04	62.07	62.29	62.02	-1.83%	862,552
Jan 9, 2026	64.01	64.57	63.20	63.45	63.18	-0.09%	862,244
Jan 8, 2026	62.00	64.86	62.00	63.51	63.24	1.97%	1,289,559
Jan 7, 2026	64.10	64.39	62.26	62.28	62.01	-3.01%	1,126,332