Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	49.80	50.49	49.12	49.95	49.95	0.71%	1,475,765
Jul 23, 2026	52.50	52.50	49.56	49.60	49.60	-6.87%	4,040,817
Jul 22, 2026	53.89	54.53	53.25	53.26	53.26	-0.87%	557,795
Jul 21, 2026	54.68	54.80	53.47	53.73	53.73	-1.49%	928,846
Jul 20, 2026	53.91	55.64	53.78	54.54	54.54	0.85%	1,632,530
Jul 17, 2026	54.99	54.99	53.27	54.08	54.08	0.93%	1,717,407
Jul 16, 2026	52.76	54.30	52.40	53.58	53.58	2.15%	997,552
Jul 15, 2026	51.58	53.48	51.58	52.45	52.45	1.81%	707,295
Jul 14, 2026	52.06	52.19	51.21	51.52	51.52	-0.31%	521,746
Jul 13, 2026	52.40	53.05	51.55	51.68	51.68	-1.56%	591,264
Jul 10, 2026	51.02	52.73	51.02	52.50	52.50	3.16%	554,716
Jul 9, 2026	50.98	51.48	50.29	50.89	50.89	-0.02%	1,021,691
Jul 8, 2026	51.46	51.46	50.52	50.90	50.90	-2.13%	939,269
Jul 7, 2026	52.03	52.74	51.45	52.01	52.01	0.42%	981,367
Jul 6, 2026	51.71	52.05	51.01	51.79	51.79	0.56%	831,618
Jul 2, 2026	51.72	52.50	50.09	51.50	51.50	-0.27%	1,703,270
Jul 1, 2026	51.50	52.17	51.02	51.64	51.64	0.08%	748,853
Jun 30, 2026	51.55	51.99	50.73	51.60	51.60	-0.14%	943,890
Jun 29, 2026	52.32	52.36	50.33	51.67	51.67	-2.18%	1,898,324
Jun 26, 2026	53.15	54.11	52.23	52.82	52.82	-1.23%	1,623,411
Jun 25, 2026	54.50	56.05	53.36	53.48	53.48	-1.11%	1,591,975
Jun 24, 2026	53.50	54.45	52.84	54.08	54.08	2.50%	1,389,347
Jun 23, 2026	51.42	53.52	51.42	52.76	52.76	1.29%	1,861,300
Jun 22, 2026	51.48	52.83	51.31	52.09	52.09	0.39%	1,887,070
Jun 18, 2026	53.13	53.49	51.81	51.89	51.89	-2.33%	3,090,109
Jun 17, 2026	50.85	54.39	50.75	53.13	53.13	5.54%	5,925,309
Jun 16, 2026	62.58	63.41	46.55	50.34	50.34	-18.77%	15,734,232
Jun 15, 2026	62.18	62.83	61.19	61.97	61.97	1.96%	2,021,340
Jun 12, 2026	60.52	61.07	59.55	60.78	60.78	1.81%	996,726
Jun 11, 2026	57.14	59.76	56.76	59.70	59.70	4.66%	1,344,158
Jun 10, 2026	58.76	59.16	57.04	57.04	57.04	-3.63%	594,241
Jun 9, 2026	57.76	59.71	57.72	59.19	59.19	3.84%	662,462
Jun 8, 2026	57.36	58.55	56.94	57.00	57.00	-1.06%	611,672
Jun 5, 2026	57.50	57.78	57.05	57.61	57.61	-0.45%	749,496
Jun 4, 2026	58.48	59.30	57.33	57.87	57.87	-0.53%	1,297,729
Jun 3, 2026	58.49	59.41	57.89	58.18	58.18	-0.39%	787,923
Jun 2, 2026	59.20	59.54	58.41	58.41	58.41	-1.27%	800,635
Jun 1, 2026	59.97	60.20	58.55	59.16	59.16	-2.98%	913,323
May 29, 2026	60.72	61.84	60.62	60.98	60.98	-0.26%	735,055
May 28, 2026	60.14	61.61	59.87	61.14	61.14	0.68%	679,757
May 27, 2026	60.46	61.49	60.43	60.73	60.73	1.44%	752,238
May 26, 2026	58.92	60.51	58.92	59.87	59.87	2.90%	586,855
May 22, 2026	58.50	58.79	57.97	58.18	58.18	0.05%	878,293
May 21, 2026	56.39	58.57	55.97	58.15	58.15	1.75%	1,137,168
May 20, 2026	54.62	57.38	53.98	57.15	57.15	4.96%	900,771
May 19, 2026	56.02	56.02	54.56	54.70	54.45	-2.96%	1,334,311
May 18, 2026	56.90	58.02	56.24	56.37	56.11	-0.21%	773,443
May 15, 2026	56.58	57.36	56.34	56.49	56.23	-1.09%	950,079
May 14, 2026	57.50	57.81	56.70	57.11	56.85	0.74%	782,342
May 13, 2026	57.00	57.34	56.16	56.69	56.43	-0.77%	863,476