Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	57.50	61.55	57.50	61.56	-	9.42%	715,251
Apr 29, 2026	57.56	57.58	55.76	56.26	56.26	-2.85%	1,553,373
Apr 28, 2026	57.40	58.23	57.00	57.91	57.91	0.09%	911,734
Apr 27, 2026	58.67	58.98	57.41	57.86	57.86	-1.21%	743,763
Apr 24, 2026	59.70	59.89	58.35	58.57	58.57	-2.12%	896,304
Apr 23, 2026	60.60	61.23	59.31	59.84	59.84	-1.48%	886,603
Apr 22, 2026	60.86	61.57	60.50	60.74	60.74	0.38%	1,341,690
Apr 21, 2026	59.75	60.71	59.47	60.51	60.51	1.37%	1,782,939
Apr 20, 2026	59.60	59.94	58.97	59.69	59.69	-0.32%	1,074,363
Apr 17, 2026	58.16	60.32	58.16	59.88	59.88	5.07%	763,627
Apr 16, 2026	57.27	57.62	56.86	56.99	56.99	-0.49%	865,778
Apr 15, 2026	58.15	58.46	56.40	57.27	57.27	-1.85%	1,056,047
Apr 14, 2026	59.15	59.80	58.20	58.35	58.35	-1.12%	451,940
Apr 13, 2026	57.30	59.14	56.89	59.01	59.01	2.02%	1,573,798
Apr 10, 2026	57.60	58.08	57.27	57.84	57.84	0.78%	1,055,061
Apr 9, 2026	57.05	57.78	56.71	57.39	57.39	-0.31%	1,082,684
Apr 8, 2026	57.08	58.13	56.43	57.57	57.57	6.41%	1,072,059
Apr 7, 2026	54.42	54.52	53.49	54.10	54.10	-1.58%	578,339
Apr 6, 2026	54.31	55.13	54.23	54.97	54.97	0.96%	622,842
Apr 2, 2026	54.84	55.35	53.81	54.45	54.45	-2.75%	767,475
Apr 1, 2026	56.38	57.83	55.98	55.99	55.99	0.61%	1,131,389
Mar 31, 2026	54.75	56.42	54.44	55.65	55.65	3.65%	1,997,354
Mar 30, 2026	54.91	54.98	53.47	53.69	53.69	-1.36%	835,937
Mar 27, 2026	55.25	55.41	54.21	54.43	54.43	-1.98%	1,616,337
Mar 26, 2026	57.19	57.56	55.37	55.53	55.53	-4.11%	961,477
Mar 25, 2026	58.20	58.80	57.53	57.91	57.91	1.14%	1,052,708
Mar 24, 2026	56.55	57.67	56.36	57.26	57.26	0.25%	1,035,463
Mar 23, 2026	57.05	58.78	56.96	57.12	57.12	2.02%	1,040,559
Mar 20, 2026	56.41	56.64	55.37	55.99	55.99	-0.90%	1,171,202
Mar 19, 2026	57.91	57.91	56.12	56.50	56.50	-3.35%	946,016
Mar 18, 2026	58.46	59.24	58.29	58.46	58.21	-0.49%	827,176
Mar 17, 2026	59.11	59.84	58.60	58.75	58.50	0.17%	1,178,661
Mar 16, 2026	59.29	59.75	58.16	58.65	58.40	-0.02%	1,202,948
Mar 13, 2026	59.99	59.99	58.54	58.66	58.41	-1.10%	1,027,856
Mar 12, 2026	60.61	61.55	59.30	59.31	59.06	-3.92%	1,869,238
Mar 11, 2026	62.15	62.26	60.63	61.73	61.47	-0.66%	2,179,023
Mar 10, 2026	61.72	63.95	61.25	62.14	61.88	0.84%	2,206,726
Mar 9, 2026	61.18	61.75	59.10	61.62	61.36	-1.30%	2,725,690
Mar 6, 2026	64.52	64.72	62.43	62.43	62.16	-5.11%	3,009,517
Mar 5, 2026	66.56	66.83	64.71	65.79	65.51	-2.04%	2,453,929
Mar 4, 2026	67.39	67.73	66.38	67.16	66.87	0.49%	2,205,242
Mar 3, 2026	65.72	67.62	65.41	66.83	66.55	-0.54%	2,106,426
Mar 2, 2026	66.24	67.55	66.01	67.19	66.90	-1.32%	2,538,345
Feb 27, 2026	68.28	69.05	66.23	68.09	67.80	-1.45%	2,467,426
Feb 26, 2026	67.50	69.21	66.70	69.09	68.80	-3.07%	3,377,693
Feb 25, 2026	71.87	72.13	70.80	71.28	70.98	-1.04%	1,032,046
Feb 24, 2026	70.74	72.03	70.45	72.03	71.72	1.88%	781,331
Feb 23, 2026	71.21	71.49	69.90	70.70	70.40	-1.20%	871,386
Feb 20, 2026	71.00	72.46	70.05	71.56	71.26	0.66%	1,128,958
Feb 19, 2026	72.10	72.10	70.88	71.09	70.79	-1.67%	967,342