Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	52.03	52.35	51.63	52.33	-	1.69%	190,973
Sep 2, 2026	50.75	52.25	50.58	51.46	51.46	2.37%	1,103,246
Sep 1, 2026	51.60	52.51	50.15	50.27	50.27	-3.57%	1,398,862
Aug 31, 2026	52.63	52.82	51.80	52.13	52.13	-1.86%	929,704
Aug 28, 2026	53.38	54.26	52.87	53.12	53.12	-0.21%	597,383
Aug 27, 2026	53.56	54.13	53.00	53.23	53.23	-0.65%	796,345
Aug 26, 2026	54.79	54.97	53.46	53.58	53.58	-1.85%	677,873
Aug 25, 2026	54.73	54.98	54.30	54.59	54.59	-0.66%	580,321
Aug 24, 2026	56.04	56.32	54.50	54.95	54.95	-2.17%	936,655
Aug 21, 2026	56.04	57.05	56.04	56.17	56.17	1.30%	770,125
Aug 20, 2026	55.64	56.24	54.69	55.45	55.45	-2.34%	533,456
Aug 19, 2026	56.20	57.40	56.20	57.03	56.78	2.28%	742,463
Aug 18, 2026	55.75	56.10	55.47	55.76	55.52	-0.23%	571,168
Aug 17, 2026	56.17	57.01	55.75	55.89	55.65	-1.46%	1,464,749
Aug 14, 2026	56.72	57.09	56.27	56.72	56.47	-0.54%	822,749
Aug 13, 2026	57.66	57.89	55.86	57.03	56.78	-0.40%	1,012,229
Aug 12, 2026	58.53	58.68	57.02	57.26	57.01	-2.14%	2,322,545
Aug 11, 2026	57.06	58.55	57.06	58.51	58.25	1.77%	726,789
Aug 10, 2026	57.24	57.67	57.02	57.49	57.24	-0.02%	533,397
Aug 7, 2026	58.50	59.08	57.45	57.50	57.25	-1.15%	844,038
Aug 6, 2026	58.40	59.18	57.76	58.17	57.92	0.14%	1,497,953
Aug 5, 2026	56.77	58.92	56.62	58.09	57.84	2.34%	2,629,580
Aug 4, 2026	55.30	56.96	55.07	56.76	56.51	2.83%	1,109,160
Aug 3, 2026	56.36	57.28	55.00	55.20	54.96	-0.33%	1,251,201
Jul 31, 2026	53.36	56.37	52.75	55.38	55.14	5.49%	3,246,887
Jul 30, 2026	53.91	54.30	50.08	52.50	52.27	2.44%	3,843,343
Jul 29, 2026	50.83	51.92	50.36	51.25	51.03	-0.95%	1,756,820
Jul 28, 2026	51.40	51.84	50.89	51.74	51.51	2.09%	980,457
Jul 27, 2026	50.62	50.75	49.20	50.68	50.46	1.46%	1,101,636
Jul 24, 2026	49.80	50.49	49.12	49.95	49.73	0.71%	1,524,364
Jul 23, 2026	52.50	52.50	49.56	49.60	49.38	-6.87%	4,134,091
Jul 22, 2026	53.89	54.53	53.25	53.26	53.03	-0.87%	570,776
Jul 21, 2026	54.68	54.80	53.47	53.73	53.50	-1.49%	954,936
Jul 20, 2026	53.91	55.64	53.78	54.54	54.30	0.85%	1,682,011
Jul 17, 2026	54.99	54.99	53.27	54.08	53.84	0.93%	1,728,967
Jul 16, 2026	52.76	54.30	52.40	53.58	53.35	2.15%	1,044,769
Jul 15, 2026	51.58	53.48	51.58	52.45	52.22	1.81%	822,058
Jul 14, 2026	52.06	52.19	51.21	51.52	51.30	-0.31%	683,781
Jul 13, 2026	52.40	53.05	51.55	51.68	51.45	-1.56%	620,409
Jul 10, 2026	51.02	52.73	51.02	52.50	52.27	3.16%	684,413
Jul 9, 2026	50.98	51.48	50.29	50.89	50.67	-0.02%	1,126,177
Jul 8, 2026	51.46	51.46	50.52	50.90	50.68	-2.13%	996,448
Jul 7, 2026	52.03	52.74	51.45	52.01	51.78	0.42%	1,028,356
Jul 6, 2026	51.71	52.05	51.01	51.79	51.56	0.56%	907,792
Jul 2, 2026	51.72	52.50	50.09	51.50	51.28	-0.27%	1,770,376
Jul 1, 2026	51.50	52.17	51.02	51.64	51.41	0.08%	765,409
Jun 30, 2026	51.55	51.99	50.73	51.60	51.37	-0.14%	982,649
Jun 29, 2026	52.32	52.36	50.33	51.67	51.44	-2.18%	2,115,214
Jun 26, 2026	53.15	54.11	52.23	52.82	52.59	-1.23%	1,757,233
Jun 25, 2026	54.50	56.05	53.36	53.48	53.25	-1.11%	1,663,235