Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	44.52	45.47	44.20	45.06	45.06	1.90%	434,974
Mar 31, 2025	44.64	44.72	44.01	44.22	44.22	-1.65%	493,871
Mar 28, 2025	44.39	45.16	44.39	44.96	44.96	0.33%	496,840
Mar 27, 2025	44.32	44.82	43.59	44.81	44.81	1.40%	913,738
Mar 26, 2025	45.22	45.23	43.87	44.19	44.19	-2.10%	1,128,868
Mar 25, 2025	45.56	45.70	44.70	45.14	45.14	-0.90%	529,332
Mar 24, 2025	45.60	46.03	45.32	45.55	45.55	0.84%	435,075
Mar 21, 2025	45.59	45.61	44.87	45.17	45.17	-1.83%	585,949
Mar 20, 2025	46.73	46.82	45.98	46.01	46.01	-1.67%	281,376
Mar 19, 2025	46.10	46.85	46.10	46.79	46.79	0.88%	451,622
Mar 18, 2025	46.86	46.98	46.17	46.38	46.38	-0.94%	456,922
Mar 17, 2025	46.60	47.30	46.47	46.82	46.82	0.62%	411,197
Mar 14, 2025	46.34	46.60	45.90	46.53	46.53	1.24%	379,061
Mar 13, 2025	48.20	48.35	45.85	45.96	45.96	-4.94%	438,152
Mar 12, 2025	47.81	48.38	47.29	48.35	48.35	0.77%	996,200
Mar 11, 2025	49.01	49.04	47.11	47.98	47.76	-2.56%	700,442
Mar 10, 2025	48.97	50.10	48.50	49.24	49.01	-0.55%	3,594,044
Mar 7, 2025	49.98	50.07	48.77	49.51	49.28	-1.53%	398,041
Mar 6, 2025	50.37	51.12	50.06	50.28	50.05	-1.49%	465,459
Mar 5, 2025	51.13	51.48	50.65	51.04	50.80	0.26%	449,180
Mar 4, 2025	52.31	52.62	50.89	50.91	50.67	-3.80%	750,720
Mar 3, 2025	54.24	54.60	52.47	52.92	52.67	-2.05%	482,306
Feb 28, 2025	53.80	54.06	53.39	54.03	53.78	0.46%	611,504
Feb 27, 2025	54.78	54.78	53.78	53.78	53.53	-1.65%	450,066
Feb 26, 2025	54.39	55.13	54.03	54.68	54.43	0.39%	392,496
Feb 25, 2025	54.07	54.64	53.80	54.47	54.22	0.65%	515,621
Feb 24, 2025	54.39	54.99	54.06	54.12	53.87	-0.09%	451,736
Feb 21, 2025	55.06	55.39	54.07	54.17	53.92	-1.67%	541,067
Feb 20, 2025	53.71	55.12	53.57	55.09	54.83	2.21%	747,173
Feb 19, 2025	51.22	54.12	51.06	53.90	53.65	3.69%	1,248,519
Feb 18, 2025	50.90	51.98	50.85	51.98	51.74	2.02%	882,964
Feb 14, 2025	51.03	51.12	50.66	50.95	50.71	-0.22%	445,180
Feb 13, 2025	50.53	51.07	50.53	51.06	50.82	1.11%	283,248
Feb 12, 2025	50.25	50.59	50.19	50.50	50.27	-0.55%	405,205
Feb 11, 2025	50.51	50.89	50.39	50.78	50.54	0.18%	467,348
Feb 10, 2025	51.24	51.41	50.62	50.69	50.45	-0.96%	675,165
Feb 7, 2025	51.95	52.15	51.15	51.18	50.94	-1.44%	570,739
Feb 6, 2025	52.77	53.29	51.86	51.93	51.69	-1.07%	561,456
Feb 5, 2025	52.03	52.56	51.72	52.49	52.25	1.82%	618,731
Feb 4, 2025	51.39	52.00	51.32	51.55	51.31	0.90%	356,955
Feb 3, 2025	50.44	51.38	50.07	51.09	50.85	-1.01%	621,527
Jan 31, 2025	52.19	52.46	51.55	51.61	51.37	-1.53%	466,454
Jan 30, 2025	51.96	52.87	51.86	52.41	52.17	1.45%	336,162
Jan 29, 2025	51.86	52.20	51.50	51.66	51.42	-0.27%	378,966
Jan 28, 2025	50.98	52.18	50.98	51.80	51.56	1.29%	482,200
Jan 27, 2025	51.00	51.25	50.78	51.14	50.90	-0.04%	347,035
Jan 24, 2025	50.96	51.26	50.80	51.16	50.92	0.25%	361,192
Jan 23, 2025	50.54	51.18	50.22	51.03	50.79	0.31%	346,265
Jan 22, 2025	50.55	51.08	50.52	50.87	50.63	-0.29%	261,847
Jan 21, 2025	50.25	51.15	50.22	51.02	50.78	2.55%	455,596