Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	47.23	47.75	47.10	47.50	47.30	1.17%	446,227
Sep 25, 2024	47.13	47.36	46.76	46.95	46.76	0.04%	500,877
Sep 24, 2024	46.51	46.98	46.39	46.93	46.74	0.90%	409,064
Sep 23, 2024	45.90	46.53	45.71	46.51	46.32	1.73%	375,840
Sep 20, 2024	46.20	46.30	45.55	45.72	45.53	-1.27%	790,339
Sep 19, 2024	46.44	46.68	46.14	46.31	46.12	0.46%	589,430
Sep 18, 2024	45.57	46.66	45.57	46.10	45.91	1.16%	881,911
Sep 17, 2024	45.55	46.01	45.43	45.57	45.38	-0.02%	325,914
Sep 16, 2024	45.16	45.66	45.16	45.58	45.39	1.29%	428,205
Sep 13, 2024	45.09	45.17	44.79	45.00	44.81	0.54%	451,362
Sep 12, 2024	44.81	45.07	44.51	44.76	44.58	-0.25%	404,946
Sep 11, 2024	43.92	44.99	43.89	44.87	44.69	1.84%	626,121
Sep 10, 2024	44.05	44.12	43.48	44.06	43.88	0.11%	434,750
Sep 9, 2024	44.08	44.43	43.86	44.01	43.83	-0.02%	479,802
Sep 6, 2024	44.05	44.50	43.63	44.02	43.84	-0.11%	421,589
Sep 5, 2024	44.97	44.99	44.04	44.07	43.89	-1.56%	447,877
Sep 4, 2024	44.34	44.88	44.00	44.77	44.59	0.72%	643,865
Sep 3, 2024	45.41	45.71	44.35	44.45	44.27	-2.59%	765,439
Aug 30, 2024	45.10	45.65	44.98	45.63	45.44	1.24%	701,342
Aug 29, 2024	44.80	45.32	44.76	45.07	44.88	0.92%	497,089
Aug 28, 2024	44.71	45.18	44.59	44.66	44.48	-0.49%	777,513
Aug 27, 2024	43.72	44.90	43.59	44.88	44.70	2.65%	697,400
Aug 26, 2024	42.60	43.92	42.60	43.72	43.54	2.80%	612,173
Aug 23, 2024	42.17	42.90	42.12	42.53	42.36	1.29%	851,632
Aug 22, 2024	42.03	42.50	41.87	41.99	41.82	-1.46%	517,595
Aug 21, 2024	42.91	43.00	42.55	42.61	42.23	-	4,193,356
Aug 20, 2024	42.62	42.88	42.43	42.61	42.23	0.24%	652,976
Aug 19, 2024	42.24	42.64	42.19	42.51	42.13	0.76%	633,992
Aug 16, 2024	42.00	42.29	41.75	42.19	41.81	0.60%	663,304
Aug 15, 2024	42.12	42.36	41.79	41.94	41.56	0.82%	648,634
Aug 14, 2024	41.99	42.11	41.47	41.60	41.23	-0.64%	512,678
Aug 13, 2024	41.58	42.04	41.45	41.87	41.50	0.99%	686,606
Aug 12, 2024	41.67	42.09	41.32	41.46	41.09	-0.58%	428,025
Aug 9, 2024	41.48	41.81	41.34	41.70	41.33	0.77%	529,095
Aug 8, 2024	40.36	41.59	40.31	41.38	41.01	3.50%	767,128
Aug 7, 2024	40.49	40.88	39.96	39.98	39.62	-0.40%	578,499
Aug 6, 2024	40.62	40.73	40.06	40.14	39.78	-1.18%	612,656
Aug 5, 2024	40.27	41.16	39.89	40.62	40.26	-1.74%	884,713
Aug 2, 2024	41.09	41.79	40.37	41.34	40.97	0.12%	974,579
Aug 1, 2024	40.74	42.00	40.05	41.29	40.92	1.52%	965,047