Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.50	58.78	58.09	58.59	-	0.76%	167,860
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
Apr 21, 2026	59.75	60.71	59.47	60.51	60.23	1.37%	1,823,261
Apr 20, 2026	59.60	59.94	58.97	59.69	59.42	-0.32%	1,074,877
Apr 17, 2026	58.16	60.32	58.16	59.88	59.61	5.07%	826,811
Apr 16, 2026	57.27	57.62	56.86	56.99	56.73	-0.49%	924,765
Apr 15, 2026	58.15	58.46	56.40	57.27	57.01	-1.85%	1,135,184
Apr 14, 2026	59.15	59.80	58.20	58.35	58.08	-1.12%	461,840
Apr 13, 2026	57.30	59.14	56.89	59.01	58.74	2.02%	1,715,891
Apr 10, 2026	57.60	58.08	57.27	57.84	57.58	0.78%	1,059,697
Apr 9, 2026	57.05	57.78	56.71	57.39	57.13	-0.31%	1,106,265
Apr 8, 2026	57.08	58.13	56.43	57.57	57.31	6.41%	1,155,265
Apr 7, 2026	54.42	54.52	53.49	54.10	53.85	-1.58%	582,652
Apr 6, 2026	54.31	55.13	54.23	54.97	54.72	0.96%	696,010
Apr 2, 2026	54.84	55.35	53.81	54.45	54.20	-2.75%	860,040
Apr 1, 2026	56.38	57.83	55.98	55.99	55.74	0.61%	1,229,858
Mar 31, 2026	54.75	56.42	54.44	55.65	55.40	3.65%	2,006,295
Mar 30, 2026	54.91	54.98	53.47	53.69	53.45	-1.36%	844,514
Mar 27, 2026	55.25	55.41	54.21	54.43	54.18	-1.98%	1,686,680
Mar 26, 2026	57.19	57.56	55.37	55.53	55.28	-4.11%	1,084,200
Mar 25, 2026	58.20	58.80	57.53	57.91	57.65	1.14%	1,273,996
Mar 24, 2026	56.55	57.67	56.36	57.26	57.00	0.25%	1,038,713
Mar 23, 2026	57.05	58.78	56.96	57.12	56.86	2.02%	1,121,198
Mar 20, 2026	56.41	56.64	55.37	55.99	55.74	-0.90%	1,233,295
Mar 19, 2026	57.91	57.91	56.12	56.50	56.24	-2.94%	948,145
Mar 18, 2026	58.46	59.24	58.29	58.46	57.95	-0.49%	827,183
Mar 17, 2026	59.11	59.84	58.60	58.75	58.23	0.17%	1,178,661
Mar 16, 2026	59.29	59.75	58.16	58.65	58.13	-0.02%	1,202,948
Mar 13, 2026	59.99	59.99	58.54	58.66	58.14	-1.10%	1,027,856