Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	40.77	41.59	40.30	40.61	40.61	-0.81%	807,016
Nov 2, 2026	40.37	41.57	40.15	40.94	40.94	3.12%	1,147,791
Oct 30, 2026	40.64	40.69	39.42	39.70	39.70	-2.36%	956,737
Oct 29, 2026	40.28	40.88	40.04	40.66	40.66	1.90%	887,540
Oct 28, 2026	39.90	40.19	39.15	39.90	39.90	-0.40%	835,457
Oct 27, 2026	40.76	40.76	39.92	40.06	40.06	-0.67%	760,110
Oct 26, 2026	40.20	40.71	40.10	40.33	40.33	-0.42%	1,119,979
Oct 23, 2026	40.48	40.78	39.73	40.50	40.50	-1.29%	1,269,853
Oct 22, 2026	39.99	41.20	39.81	41.03	41.03	1.79%	2,204,434
Oct 21, 2026	41.10	41.18	39.95	40.31	40.31	-1.47%	1,480,147
Oct 20, 2026	41.10	42.09	40.74	40.91	40.91	0.12%	1,932,991
Oct 19, 2026	40.89	41.04	40.16	40.86	40.86	-0.20%	1,375,276
Oct 16, 2026	42.26	42.77	40.88	40.94	40.94	-2.50%	1,522,090
Oct 15, 2026	41.47	42.67	41.46	41.99	41.99	2.12%	1,785,360
Oct 14, 2026	41.82	41.82	40.76	41.12	41.12	-1.63%	1,925,512
Oct 13, 2026	42.65	43.01	41.62	41.80	41.80	-0.85%	1,755,675
Oct 12, 2026	41.81	42.38	41.35	42.16	42.16	0.45%	646,068
Oct 9, 2026	41.85	42.11	41.37	41.97	41.97	0.17%	1,225,430
Oct 8, 2026	40.78	42.00	40.62	41.90	41.90	1.55%	1,359,119
Oct 7, 2026	41.02	41.26	40.61	41.26	41.26	-1.10%	2,009,695
Oct 6, 2026	40.93	41.75	40.67	41.72	41.72	2.56%	2,864,643
Oct 5, 2026	40.68	40.76	40.01	40.68	40.68	-0.78%	1,964,213
Oct 2, 2026	42.09	42.11	40.75	41.00	41.00	-2.19%	1,976,540
Oct 1, 2026	42.61	42.87	41.18	41.92	41.92	-1.67%	1,750,723
Sep 30, 2026	42.74	43.00	42.09	42.63	42.63	-0.37%	1,719,745
Sep 29, 2026	42.31	43.08	41.75	42.79	42.79	0.40%	1,762,645
Sep 28, 2026	40.12	43.39	39.93	42.62	42.62	4.00%	3,002,449
Sep 25, 2026	41.01	41.54	40.23	40.98	40.98	0.86%	2,422,824
Sep 24, 2026	45.72	45.72	40.13	40.63	40.63	-12.04%	8,889,547
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