Gildan Activewear Inc. (TSX:GIL)
Canada
· Delayed Price · Currency is CAD 86.00
-3.94 (-4.38%)
Mar 6, 2026, 10:55 AM EST
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.04 | 88.04 | 85.87 | 85.94 | - | -4.45% | 111,732 |
| Mar 5, 2026 | 90.51 | 91.14 | 88.65 | 89.94 | 89.94 | -1.78% | 758,143 |
| Mar 4, 2026 | 92.11 | 92.42 | 90.67 | 91.57 | 91.57 | 0.21% | 610,525 |
| Mar 3, 2026 | 90.06 | 92.39 | 89.62 | 91.38 | 91.38 | -0.59% | 744,818 |
| Mar 2, 2026 | 91.19 | 92.60 | 90.25 | 91.92 | 91.92 | -1.13% | 964,206 |
| Feb 27, 2026 | 93.23 | 94.23 | 90.23 | 92.97 | 92.97 | -1.67% | 1,023,707 |
| Feb 26, 2026 | 92.55 | 94.66 | 91.29 | 94.55 | 94.55 | -3.06% | 1,120,569 |
| Feb 25, 2026 | 98.41 | 99.02 | 96.94 | 97.53 | 97.53 | -1.11% | 458,420 |
| Feb 24, 2026 | 97.29 | 98.67 | 96.75 | 98.62 | 98.62 | 1.78% | 483,747 |
| Feb 23, 2026 | 97.08 | 97.65 | 95.64 | 96.90 | 96.90 | -0.95% | 280,673 |
| Feb 20, 2026 | 97.65 | 99.24 | 95.99 | 97.83 | 97.83 | 0.51% | 520,968 |
| Feb 19, 2026 | 98.27 | 98.49 | 97.10 | 97.33 | 97.33 | -1.69% | 429,335 |
| Feb 18, 2026 | 98.88 | 99.22 | 97.97 | 99.00 | 99.00 | 0.19% | 333,529 |
| Feb 17, 2026 | 99.16 | 100.14 | 97.36 | 98.81 | 98.81 | -0.02% | 361,264 |
| Feb 13, 2026 | 98.49 | 100.44 | 98.42 | 98.83 | 98.83 | 0.49% | 494,657 |
| Feb 12, 2026 | 98.57 | 99.88 | 97.13 | 98.35 | 98.35 | 0.07% | 595,685 |
| Feb 11, 2026 | 98.11 | 98.46 | 96.47 | 98.28 | 98.28 | 0.68% | 586,268 |
| Feb 10, 2026 | 98.24 | 98.72 | 97.52 | 97.62 | 97.62 | -0.72% | 340,310 |
| Feb 9, 2026 | 97.29 | 99.00 | 96.34 | 98.33 | 98.33 | 1.06% | 473,210 |
| Feb 6, 2026 | 93.20 | 97.69 | 93.12 | 97.30 | 97.30 | 5.09% | 681,789 |
| Feb 5, 2026 | 93.81 | 93.81 | 92.01 | 92.59 | 92.59 | -1.81% | 672,242 |
| Feb 4, 2026 | 91.90 | 94.53 | 91.90 | 94.30 | 94.30 | 3.05% | 607,025 |
| Feb 3, 2026 | 90.66 | 91.70 | 90.16 | 91.51 | 91.51 | 0.48% | 429,892 |
| Feb 2, 2026 | 88.36 | 91.13 | 88.36 | 91.07 | 91.07 | 2.94% | 408,769 |
| Jan 30, 2026 | 88.38 | 88.99 | 87.56 | 88.47 | 88.47 | -0.49% | 683,821 |
| Jan 29, 2026 | 88.86 | 89.68 | 88.25 | 88.91 | 88.91 | -0.24% | 451,658 |
| Jan 28, 2026 | 90.97 | 91.28 | 87.41 | 89.12 | 89.12 | -2.34% | 755,791 |
| Jan 27, 2026 | 90.79 | 91.75 | 90.20 | 91.26 | 91.26 | 0.64% | 549,839 |
| Jan 26, 2026 | 92.30 | 92.30 | 90.00 | 90.68 | 90.68 | -1.10% | 547,282 |
| Jan 23, 2026 | 92.08 | 92.08 | 90.61 | 91.69 | 91.69 | -0.85% | 548,737 |
| Jan 22, 2026 | 92.39 | 93.82 | 92.06 | 92.48 | 92.48 | 0.87% | 754,160 |
| Jan 21, 2026 | 88.07 | 92.31 | 88.07 | 91.68 | 91.68 | 4.63% | 1,296,702 |
| Jan 20, 2026 | 86.80 | 88.87 | 86.50 | 87.62 | 87.62 | -1.30% | 608,684 |
| Jan 19, 2026 | 87.20 | 88.77 | 87.20 | 88.77 | 88.77 | 0.91% | 108,177 |
| Jan 16, 2026 | 88.47 | 88.95 | 87.01 | 87.97 | 87.97 | -0.80% | 641,473 |
| Jan 15, 2026 | 86.50 | 88.78 | 86.50 | 88.68 | 88.68 | 2.19% | 451,188 |
| Jan 14, 2026 | 87.45 | 88.29 | 85.73 | 86.78 | 86.78 | -0.88% | 445,015 |
| Jan 13, 2026 | 86.43 | 87.69 | 85.93 | 87.55 | 87.55 | 1.27% | 416,111 |
| Jan 12, 2026 | 87.54 | 87.54 | 86.13 | 86.45 | 86.45 | -2.14% | 326,831 |
| Jan 9, 2026 | 88.82 | 89.55 | 87.89 | 88.34 | 88.34 | 0.31% | 338,268 |
| Jan 8, 2026 | 86.54 | 89.90 | 86.13 | 88.07 | 88.07 | 1.94% | 408,501 |
| Jan 7, 2026 | 88.41 | 88.68 | 86.27 | 86.39 | 86.39 | -2.60% | 570,298 |
| Jan 6, 2026 | 88.08 | 88.83 | 87.53 | 88.70 | 88.70 | 0.32% | 376,667 |
| Jan 5, 2026 | 86.59 | 89.63 | 86.59 | 88.42 | 88.42 | 2.34% | 396,667 |
| Jan 2, 2026 | 85.83 | 86.56 | 84.76 | 86.40 | 86.40 | 0.71% | 251,126 |
| Dec 31, 2025 | 85.72 | 86.48 | 85.72 | 85.79 | 85.79 | -0.13% | 179,804 |
| Dec 30, 2025 | 86.00 | 86.42 | 85.72 | 85.90 | 85.90 | 0.08% | 395,481 |
| Dec 29, 2025 | 86.18 | 86.74 | 85.76 | 85.83 | 85.83 | -0.64% | 340,828 |
| Dec 24, 2025 | 86.08 | 86.70 | 86.02 | 86.38 | 86.38 | -0.09% | 77,518 |
| Dec 23, 2025 | 86.82 | 86.99 | 85.96 | 86.46 | 86.46 | -0.64% | 252,595 |
| Dec 22, 2025 | 87.94 | 87.94 | 86.75 | 87.02 | 87.02 | -0.53% | 676,350 |
| Dec 19, 2025 | 88.90 | 88.90 | 87.15 | 87.48 | 87.48 | -1.80% | 1,291,874 |
| Dec 18, 2025 | 87.69 | 90.06 | 87.61 | 89.08 | 89.08 | 2.40% | 484,457 |
| Dec 17, 2025 | 87.52 | 87.52 | 86.36 | 86.99 | 86.99 | -0.18% | 451,546 |
| Dec 16, 2025 | 82.87 | 87.48 | 82.87 | 87.15 | 87.15 | 5.50% | 858,024 |
| Dec 15, 2025 | 83.68 | 83.75 | 82.57 | 82.61 | 82.61 | -0.88% | 296,769 |
| Dec 12, 2025 | 84.16 | 85.60 | 83.25 | 83.34 | 83.34 | -0.81% | 395,480 |
| Dec 11, 2025 | 79.45 | 84.09 | 79.45 | 84.02 | 84.02 | 5.43% | 827,177 |
| Dec 10, 2025 | 78.76 | 79.74 | 78.25 | 79.69 | 79.69 | 0.82% | 596,248 |
| Dec 9, 2025 | 79.76 | 80.74 | 78.56 | 79.04 | 79.04 | -1.32% | 940,220 |
| Dec 8, 2025 | 81.14 | 82.54 | 79.96 | 80.10 | 80.10 | -1.54% | 622,231 |
| Dec 5, 2025 | 81.40 | 82.03 | 80.82 | 81.35 | 81.35 | -0.15% | 470,290 |
| Dec 4, 2025 | 79.99 | 82.25 | 79.97 | 81.47 | 81.47 | 1.71% | 432,084 |
| Dec 3, 2025 | 79.89 | 80.85 | 79.27 | 80.10 | 80.10 | 0.12% | 655,341 |
| Dec 2, 2025 | 80.95 | 81.88 | 79.88 | 80.00 | 80.00 | -0.87% | 880,136 |
| Dec 1, 2025 | 80.00 | 81.35 | 79.02 | 80.70 | 80.70 | 0.64% | 2,871,692 |
| Nov 28, 2025 | 80.76 | 80.76 | 76.70 | 80.19 | 80.19 | -0.78% | 3,983,099 |
| Nov 27, 2025 | 80.59 | 80.90 | 80.49 | 80.82 | 80.82 | 0.35% | 66,587 |
| Nov 26, 2025 | 80.67 | 81.32 | 79.87 | 80.54 | 80.54 | -0.11% | 475,945 |
| Nov 25, 2025 | 80.60 | 81.58 | 79.76 | 80.63 | 80.63 | 0.36% | 407,264 |
| Nov 24, 2025 | 79.70 | 80.44 | 77.81 | 80.34 | 80.34 | 0.69% | 949,683 |
| Nov 21, 2025 | 78.98 | 80.27 | 78.30 | 79.79 | 79.79 | 1.37% | 432,781 |
| Nov 20, 2025 | 79.00 | 80.25 | 78.70 | 78.71 | 78.71 | 0.23% | 873,207 |
| Nov 19, 2025 | 79.37 | 80.73 | 78.07 | 78.53 | 78.53 | -1.08% | 548,279 |
| Nov 18, 2025 | 79.06 | 80.44 | 78.89 | 79.39 | 79.07 | -0.51% | 541,815 |
| Nov 17, 2025 | 81.81 | 82.01 | 79.24 | 79.80 | 79.48 | -2.98% | 533,214 |
| Nov 14, 2025 | 79.92 | 82.89 | 79.92 | 82.25 | 81.92 | 1.84% | 643,911 |
| Nov 13, 2025 | 81.88 | 82.65 | 80.50 | 80.76 | 80.44 | -1.48% | 278,205 |
| Nov 12, 2025 | 79.50 | 82.14 | 79.50 | 81.97 | 81.64 | 3.67% | 345,551 |
| Nov 11, 2025 | 78.16 | 79.37 | 77.89 | 79.07 | 78.75 | 1.29% | 181,964 |
| Nov 10, 2025 | 78.21 | 79.15 | 77.69 | 78.06 | 77.75 | 0.44% | 220,600 |
| Nov 7, 2025 | 78.05 | 78.55 | 77.64 | 77.72 | 77.41 | -1.22% | 377,886 |
| Nov 6, 2025 | 81.52 | 81.52 | 78.22 | 78.68 | 78.37 | -4.05% | 552,987 |
| Nov 5, 2025 | 80.26 | 82.83 | 80.21 | 82.00 | 81.67 | 2.50% | 301,500 |
| Nov 4, 2025 | 80.89 | 81.29 | 79.96 | 80.00 | 79.68 | -1.84% | 449,969 |
| Nov 3, 2025 | 81.72 | 82.07 | 79.49 | 81.50 | 81.18 | -0.35% | 492,944 |
| Oct 31, 2025 | 82.50 | 82.66 | 81.42 | 81.79 | 81.46 | -0.55% | 357,242 |
| Oct 30, 2025 | 83.82 | 84.34 | 81.10 | 82.24 | 81.91 | -2.17% | 778,590 |
| Oct 29, 2025 | 85.47 | 87.13 | 83.85 | 84.06 | 83.72 | -1.53% | 755,749 |
| Oct 28, 2025 | 85.51 | 85.59 | 84.56 | 85.37 | 85.03 | -0.01% | 299,434 |
| Oct 27, 2025 | 85.37 | 85.52 | 84.87 | 85.38 | 85.04 | 0.92% | 302,070 |
| Oct 24, 2025 | 85.03 | 85.58 | 84.56 | 84.60 | 84.26 | -0.42% | 135,664 |
| Oct 23, 2025 | 82.64 | 85.29 | 82.64 | 84.96 | 84.62 | 2.35% | 277,230 |
| Oct 22, 2025 | 83.79 | 83.79 | 82.52 | 83.01 | 82.68 | -0.22% | 471,545 |
| Oct 21, 2025 | 83.76 | 84.18 | 83.15 | 83.19 | 82.86 | -1.00% | 334,075 |
| Oct 20, 2025 | 86.00 | 86.03 | 83.63 | 84.03 | 83.70 | -1.22% | 457,839 |
| Oct 17, 2025 | 84.84 | 85.27 | 84.20 | 85.07 | 84.73 | 0.02% | 344,644 |
| Oct 16, 2025 | 85.01 | 85.57 | 84.40 | 85.05 | 84.71 | 0.27% | 477,192 |
| Oct 15, 2025 | 85.50 | 86.63 | 84.40 | 84.82 | 84.48 | -0.46% | 434,613 |
| Oct 14, 2025 | 83.27 | 85.42 | 83.18 | 85.21 | 84.87 | 2.43% | 434,174 |