Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	41.82	41.82	40.76	41.12	41.12	-1.63%	1,983,785
Oct 13, 2026	42.65	43.01	41.62	41.80	41.80	-0.85%	1,755,675
Oct 12, 2026	41.81	42.38	41.35	42.16	42.16	0.45%	646,068
Oct 9, 2026	41.85	42.11	41.37	41.97	41.97	0.17%	1,225,430
Oct 8, 2026	40.78	42.00	40.62	41.90	41.90	1.55%	1,359,119
Oct 7, 2026	41.02	41.26	40.61	41.26	41.26	-1.10%	2,009,695
Oct 6, 2026	40.93	41.75	40.67	41.72	41.72	2.56%	2,864,643
Oct 5, 2026	40.68	40.76	40.01	40.68	40.68	-0.78%	1,964,213
Oct 2, 2026	42.09	42.11	40.75	41.00	41.00	-2.19%	1,976,540
Oct 1, 2026	42.61	42.87	41.18	41.92	41.92	-1.67%	1,750,723
Sep 30, 2026	42.74	43.00	42.09	42.63	42.63	-0.37%	1,719,745
Sep 29, 2026	42.31	43.08	41.75	42.79	42.79	0.40%	1,762,645
Sep 28, 2026	40.12	43.39	39.93	42.62	42.62	4.00%	3,002,449
Sep 25, 2026	41.01	41.54	40.23	40.98	40.98	0.86%	2,422,824
Sep 24, 2026	45.72	45.72	40.13	40.63	40.63	-12.04%	8,889,547
Sep 23, 2026	46.67	46.76	45.54	46.19	46.19	-1.74%	1,040,768
Sep 22, 2026	47.25	48.34	46.87	47.01	47.01	1.84%	1,121,743
Sep 21, 2026	47.34	47.34	45.70	46.16	46.16	-1.51%	1,316,971
Sep 18, 2026	46.10	46.99	45.52	46.87	46.87	1.30%	1,347,649
Sep 17, 2026	47.30	47.34	46.22	46.27	46.27	-0.11%	884,639
Sep 16, 2026	46.40	47.18	46.00	46.32	46.32	0.94%	1,256,186
Sep 15, 2026	47.35	47.48	45.76	45.89	45.89	-3.27%	1,529,793
Sep 14, 2026	47.85	48.61	47.43	47.44	47.44	-2.08%	1,275,210
Sep 11, 2026	49.81	50.01	48.05	48.45	48.45	-0.98%	1,095,228
Sep 10, 2026	50.00	50.32	48.78	48.93	48.93	-3.01%	1,165,774
Sep 9, 2026	51.42	51.44	50.14	50.45	50.45	-2.13%	1,077,385
Sep 8, 2026	53.18	53.43	51.55	51.55	51.55	-3.46%	763,131
Sep 4, 2026	53.09	54.53	53.09	53.40	53.40	-0.52%	859,136
Sep 3, 2026	52.03	53.73	51.63	53.68	53.68	4.31%	1,207,369
Sep 2, 2026	50.75	52.25	50.58	51.46	51.46	2.37%	1,133,681
Sep 1, 2026	51.60	52.51	50.15	50.27	50.27	-3.57%	1,398,863
Aug 31, 2026	52.63	52.82	51.80	52.13	52.13	-1.86%	929,705
Aug 28, 2026	53.38	54.26	52.87	53.12	53.12	-0.21%	664,659
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%	685,855
Aug 25, 2026	54.73	54.98	54.30	54.59	54.59	-0.66%	620,817
Aug 24, 2026	56.04	56.32	54.50	54.95	54.95	-2.17%	1,468,813
Aug 21, 2026	56.04	57.05	56.04	56.17	56.17	1.30%	888,259
Aug 20, 2026	55.64	56.24	54.69	55.45	55.45	-2.34%	581,078
Aug 19, 2026	56.20	57.40	56.20	57.03	56.78	2.28%	746,555
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