Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	58.07	58.14	56.24	57.13	56.87	-0.95%	838,797
May 11, 2026	59.18	59.61	57.57	57.68	57.42	-2.67%	819,165
May 8, 2026	59.92	60.04	59.08	59.26	58.99	-0.24%	562,629
May 7, 2026	60.92	61.30	59.32	59.40	59.13	-3.10%	699,562
May 6, 2026	61.26	62.06	60.76	61.30	61.02	2.65%	922,201
May 5, 2026	58.60	60.06	58.50	59.72	59.45	2.95%	1,619,547
May 4, 2026	60.85	61.73	57.94	58.01	57.75	-5.69%	1,241,492
May 1, 2026	61.61	63.33	60.97	61.51	61.23	-0.77%	1,574,923
Apr 30, 2026	57.50	62.93	57.50	61.99	61.71	10.18%	2,270,398
Apr 29, 2026	57.56	57.58	55.76	56.26	56.00	-2.85%	1,675,932
Apr 28, 2026	57.40	58.23	57.00	57.91	57.65	0.09%	935,334
Apr 27, 2026	58.67	58.98	57.41	57.86	57.60	-1.21%	841,466
Apr 24, 2026	59.70	59.89	58.35	58.57	58.30	-2.12%	953,807
Apr 23, 2026	60.60	61.23	59.31	59.84	59.57	-1.48%	915,612
Apr 22, 2026	60.86	61.57	60.50	60.74	60.46	0.38%	1,416,421