Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	57.66	57.89	55.86	57.03	57.03	-0.40%	915,143
Aug 12, 2026	58.53	58.68	57.02	57.26	57.26	-2.14%	2,021,537
Aug 11, 2026	57.06	58.55	57.06	58.51	58.51	1.77%	704,220
Aug 10, 2026	57.24	57.67	57.02	57.49	57.49	-0.02%	516,395
Aug 7, 2026	58.50	59.08	57.45	57.50	57.50	-1.15%	829,416
Aug 6, 2026	58.40	59.18	57.76	58.17	58.17	0.14%	1,387,592
Aug 5, 2026	56.77	58.92	56.62	58.09	58.09	2.34%	2,588,803
Aug 4, 2026	55.30	56.96	55.07	56.76	56.76	2.83%	1,059,045
Aug 3, 2026	56.36	57.28	55.00	55.20	55.20	-0.33%	1,246,872
Jul 31, 2026	53.36	56.37	52.75	55.38	55.38	5.49%	3,228,225
Jul 30, 2026	53.91	54.30	50.08	52.50	52.50	2.44%	3,817,356
Jul 29, 2026	50.83	51.92	50.36	51.25	51.25	-0.95%	1,756,820
Jul 28, 2026	51.40	51.84	50.89	51.74	51.74	2.09%	980,457
Jul 27, 2026	50.62	50.75	49.20	50.68	50.68	1.46%	1,101,636
Jul 24, 2026	49.80	50.49	49.12	49.95	49.95	0.71%	1,524,364
Jul 23, 2026	52.50	52.50	49.56	49.60	49.60	-6.87%	4,134,091
Jul 22, 2026	53.89	54.53	53.25	53.26	53.26	-0.87%	570,776
Jul 21, 2026	54.68	54.80	53.47	53.73	53.73	-1.49%	954,936
Jul 20, 2026	53.91	55.64	53.78	54.54	54.54	0.85%	1,682,011
Jul 17, 2026	54.99	54.99	53.27	54.08	54.08	0.93%	1,728,967
Jul 16, 2026	52.76	54.30	52.40	53.58	53.58	2.15%	1,044,769
Jul 15, 2026	51.58	53.48	51.58	52.45	52.45	1.81%	822,058
Jul 14, 2026	52.06	52.19	51.21	51.52	51.52	-0.31%	683,781
Jul 13, 2026	52.40	53.05	51.55	51.68	51.68	-1.56%	620,409
Jul 10, 2026	51.02	52.73	51.02	52.50	52.50	3.16%	684,413
Jul 9, 2026	50.98	51.48	50.29	50.89	50.89	-0.02%	1,126,177
Jul 8, 2026	51.46	51.46	50.52	50.90	50.90	-2.13%	996,448
Jul 7, 2026	52.03	52.74	51.45	52.01	52.01	0.42%	1,028,356
Jul 6, 2026	51.71	52.05	51.01	51.79	51.79	0.56%	907,792
Jul 2, 2026	51.72	52.50	50.09	51.50	51.50	-0.27%	1,770,376
Jul 1, 2026	51.50	52.17	51.02	51.64	51.64	0.08%	765,409
Jun 30, 2026	51.55	51.99	50.73	51.60	51.60	-0.14%	982,649
Jun 29, 2026	52.32	52.36	50.33	51.67	51.67	-2.18%	2,115,214
Jun 26, 2026	53.15	54.11	52.23	52.82	52.82	-1.23%	1,757,233
Jun 25, 2026	54.50	56.05	53.36	53.48	53.48	-1.11%	1,663,235
Jun 24, 2026	53.50	54.45	52.84	54.08	54.08	2.50%	1,398,345
Jun 23, 2026	51.42	53.52	51.42	52.76	52.76	1.29%	1,890,059
Jun 22, 2026	51.48	52.83	51.31	52.09	52.09	0.39%	2,007,209
Jun 18, 2026	53.13	53.49	51.81	51.89	51.89	-2.33%	3,819,614
Jun 17, 2026	50.85	54.39	50.75	53.13	53.13	5.54%	5,926,272
Jun 16, 2026	62.58	63.41	46.55	50.34	50.34	-18.77%	15,797,579
Jun 15, 2026	62.18	62.83	61.19	61.97	61.97	1.96%	2,122,410
Jun 12, 2026	60.52	61.07	59.55	60.78	60.78	1.81%	1,189,395
Jun 11, 2026	57.14	59.76	56.76	59.70	59.70	4.66%	1,408,514
Jun 10, 2026	58.76	59.16	57.04	57.04	57.04	-3.63%	723,068
Jun 9, 2026	57.76	59.71	57.72	59.19	59.19	3.84%	738,405
Jun 8, 2026	57.36	58.55	56.94	57.00	57.00	-1.06%	644,047
Jun 5, 2026	57.50	57.78	57.05	57.61	57.61	-0.45%	804,931
Jun 4, 2026	58.48	59.30	57.33	57.87	57.87	-0.53%	1,299,353
Jun 3, 2026	58.49	59.41	57.89	58.18	58.18	-0.39%	797,301