Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	46.67	46.76	45.54	46.19	46.19	-1.74%	1,040,768
Sep 22, 2026	47.25	48.34	46.87	47.01	47.01	1.84%	1,121,743
Sep 21, 2026	47.34	47.34	45.70	46.16	46.16	-1.51%	1,316,971
Sep 18, 2026	46.10	46.99	45.52	46.87	46.87	1.30%	1,347,649
Sep 17, 2026	47.30	47.34	46.22	46.27	46.27	-0.11%	884,639
Sep 16, 2026	46.40	47.18	46.00	46.32	46.32	0.94%	1,256,186
Sep 15, 2026	47.35	47.48	45.76	45.89	45.89	-3.27%	1,529,793
Sep 14, 2026	47.85	48.61	47.43	47.44	47.44	-2.08%	1,275,210
Sep 11, 2026	49.81	50.01	48.05	48.45	48.45	-0.98%	1,095,228
Sep 10, 2026	50.00	50.32	48.78	48.93	48.93	-3.01%	1,165,774
Sep 9, 2026	51.42	51.44	50.14	50.45	50.45	-2.13%	1,077,385
Sep 8, 2026	53.18	53.43	51.55	51.55	51.55	-3.46%	763,131
Sep 4, 2026	53.09	54.53	53.09	53.40	53.40	-0.52%	859,136
Sep 3, 2026	52.03	53.73	51.63	53.68	53.68	4.31%	1,207,369
Sep 2, 2026	50.75	52.25	50.58	51.46	51.46	2.37%	1,133,681
Sep 1, 2026	51.60	52.51	50.15	50.27	50.27	-3.57%	1,398,863
Aug 31, 2026	52.63	52.82	51.80	52.13	52.13	-1.86%	929,705
Aug 28, 2026	53.38	54.26	52.87	53.12	53.12	-0.21%	664,659
Aug 27, 2026	53.56	54.13	53.00	53.23	53.23	-0.65%	796,345
Aug 26, 2026	54.79	54.97	53.46	53.58	53.58	-1.85%	685,855
Aug 25, 2026	54.73	54.98	54.30	54.59	54.59	-0.66%	620,817
Aug 24, 2026	56.04	56.32	54.50	54.95	54.95	-2.17%	1,468,813
Aug 21, 2026	56.04	57.05	56.04	56.17	56.17	1.30%	888,259
Aug 20, 2026	55.64	56.24	54.69	55.45	55.45	-2.34%	581,078
Aug 19, 2026	56.20	57.40	56.20	57.03	56.78	2.28%	746,555
Aug 18, 2026	55.75	56.10	55.47	55.76	55.52	-0.23%	571,168
Aug 17, 2026	56.17	57.01	55.75	55.89	55.65	-1.46%	1,464,749
Aug 14, 2026	56.72	57.09	56.27	56.72	56.47	-0.54%	822,749
Aug 13, 2026	57.66	57.89	55.86	57.03	56.78	-0.40%	1,012,229
Aug 12, 2026	58.53	58.68	57.02	57.26	57.01	-2.14%	2,322,545
Aug 11, 2026	57.06	58.55	57.06	58.51	58.25	1.77%	726,789
Aug 10, 2026	57.24	57.67	57.02	57.49	57.24	-0.02%	533,397
Aug 7, 2026	58.50	59.08	57.45	57.50	57.25	-1.15%	844,038
Aug 6, 2026	58.40	59.18	57.76	58.17	57.92	0.14%	1,497,953
Aug 5, 2026	56.77	58.92	56.62	58.09	57.84	2.34%	2,629,580
Aug 4, 2026	55.30	56.96	55.07	56.76	56.51	2.83%	1,109,160
Aug 3, 2026	56.36	57.28	55.00	55.20	54.96	-0.33%	1,251,201
Jul 31, 2026	53.36	56.37	52.75	55.38	55.14	5.49%	3,246,887
Jul 30, 2026	53.91	54.30	50.08	52.50	52.27	2.44%	3,843,343
Jul 29, 2026	50.83	51.92	50.36	51.25	51.03	-0.95%	1,756,820
Jul 28, 2026	51.40	51.84	50.89	51.74	51.51	2.09%	980,457
Jul 27, 2026	50.62	50.75	49.20	50.68	50.46	1.46%	1,101,636
Jul 24, 2026	49.80	50.49	49.12	49.95	49.73	0.71%	1,524,364
Jul 23, 2026	52.50	52.50	49.56	49.60	49.38	-6.87%	4,134,091
Jul 22, 2026	53.89	54.53	53.25	53.26	53.03	-0.87%	570,776
Jul 21, 2026	54.68	54.80	53.47	53.73	53.50	-1.49%	954,936
Jul 20, 2026	53.91	55.64	53.78	54.54	54.30	0.85%	1,682,011
Jul 17, 2026	54.99	54.99	53.27	54.08	53.84	0.93%	1,728,967
Jul 16, 2026	52.76	54.30	52.40	53.58	53.35	2.15%	1,044,769
Jul 15, 2026	51.58	53.48	51.58	52.45	52.22	1.81%	822,058