Gildan Activewear Inc. (TSX:GIL)
Canada
· Delayed Price · Currency is CAD 81.35
-0.12 (-0.15%)
At close: Dec 5, 2025
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 85.31 | 85.51 | 83.16 | 83.19 | 82.86 | -2.31% | 730,140 |
| Oct 9, 2025 | 86.14 | 86.14 | 84.24 | 85.16 | 84.82 | -0.82% | 189,857 |
| Oct 8, 2025 | 85.66 | 86.36 | 84.95 | 85.86 | 85.52 | 0.85% | 1,082,917 |
| Oct 7, 2025 | 85.73 | 85.73 | 83.70 | 85.14 | 84.80 | -0.08% | 1,085,262 |
| Oct 6, 2025 | 85.20 | 86.84 | 84.75 | 85.21 | 84.87 | 0.15% | 552,799 |
| Oct 3, 2025 | 83.46 | 85.32 | 83.46 | 85.08 | 84.74 | 1.88% | 505,072 |
| Oct 2, 2025 | 82.62 | 83.60 | 81.37 | 83.51 | 83.18 | 0.98% | 271,448 |
| Oct 1, 2025 | 81.03 | 82.81 | 80.65 | 82.70 | 82.37 | 2.86% | 411,454 |
| Sep 30, 2025 | 79.74 | 80.69 | 79.25 | 80.40 | 80.08 | 0.46% | 323,104 |
| Sep 29, 2025 | 80.52 | 81.04 | 78.59 | 80.03 | 79.71 | -0.37% | 355,939 |
| Sep 26, 2025 | 79.06 | 80.41 | 78.51 | 80.33 | 80.01 | 1.59% | 421,396 |
| Sep 25, 2025 | 78.75 | 79.23 | 77.83 | 79.07 | 78.75 | 0.08% | 650,761 |
| Sep 24, 2025 | 79.08 | 79.77 | 78.47 | 79.01 | 78.70 | -0.55% | 558,089 |
| Sep 23, 2025 | 78.34 | 80.01 | 78.01 | 79.45 | 79.13 | 2.07% | 766,528 |
| Sep 22, 2025 | 77.13 | 78.59 | 76.74 | 77.84 | 77.53 | 0.44% | 784,174 |
| Sep 19, 2025 | 75.79 | 77.56 | 75.02 | 77.50 | 77.19 | 3.18% | 3,709,060 |
| Sep 18, 2025 | 75.25 | 75.56 | 74.51 | 75.11 | 74.81 | 0.48% | 368,114 |
| Sep 17, 2025 | 74.98 | 76.08 | 74.46 | 74.75 | 74.45 | -0.53% | 401,255 |
| Sep 16, 2025 | 75.86 | 76.02 | 74.56 | 75.15 | 74.85 | -0.67% | 256,351 |
| Sep 15, 2025 | 75.04 | 75.82 | 74.60 | 75.66 | 75.36 | 1.39% | 401,202 |
| Sep 12, 2025 | 75.76 | 76.08 | 74.50 | 74.62 | 74.32 | -2.33% | 196,677 |
| Sep 11, 2025 | 75.45 | 76.45 | 75.39 | 76.40 | 76.10 | 1.58% | 313,760 |
| Sep 10, 2025 | 75.80 | 76.09 | 74.52 | 75.21 | 74.91 | -1.23% | 354,081 |
| Sep 9, 2025 | 76.73 | 77.01 | 75.20 | 76.15 | 75.85 | -1.10% | 497,688 |
| Sep 8, 2025 | 77.15 | 77.15 | 75.47 | 77.00 | 76.69 | 0.17% | 443,729 |
| Sep 5, 2025 | 76.32 | 76.88 | 75.75 | 76.87 | 76.56 | 0.93% | 382,028 |
| Sep 4, 2025 | 73.48 | 76.20 | 73.33 | 76.16 | 75.86 | 4.09% | 325,416 |
| Sep 3, 2025 | 72.90 | 73.74 | 72.37 | 73.17 | 72.88 | 1.19% | 260,280 |
| Sep 2, 2025 | 73.98 | 74.29 | 72.28 | 72.31 | 72.02 | -3.56% | 375,253 |
| Aug 29, 2025 | 75.20 | 75.82 | 74.85 | 74.98 | 74.68 | -0.75% | 218,297 |
| Aug 28, 2025 | 76.36 | 76.96 | 75.25 | 75.55 | 75.25 | -1.03% | 403,781 |
| Aug 27, 2025 | 75.65 | 76.53 | 75.33 | 76.34 | 76.04 | 0.67% | 198,394 |
| Aug 26, 2025 | 75.64 | 76.32 | 75.51 | 75.83 | 75.53 | - | 493,860 |
| Aug 25, 2025 | 77.41 | 77.41 | 75.68 | 75.83 | 75.53 | -1.58% | 204,932 |
| Aug 22, 2025 | 75.57 | 77.39 | 75.41 | 77.05 | 76.74 | 2.20% | 332,705 |
| Aug 21, 2025 | 75.53 | 75.84 | 74.67 | 75.39 | 75.09 | -0.48% | 283,190 |
| Aug 20, 2025 | 78.33 | 78.33 | 75.58 | 75.75 | 75.14 | -3.44% | 351,162 |
| Aug 19, 2025 | 78.54 | 79.02 | 77.92 | 78.45 | 77.81 | 0.56% | 378,603 |
| Aug 18, 2025 | 77.58 | 79.19 | 77.57 | 78.01 | 77.38 | 0.13% | 563,822 |
| Aug 15, 2025 | 78.24 | 78.69 | 77.36 | 77.91 | 77.28 | 0.21% | 726,508 |
| Aug 14, 2025 | 76.15 | 79.61 | 75.59 | 77.75 | 77.12 | 2.82% | 1,247,437 |
| Aug 13, 2025 | 71.60 | 77.03 | 71.60 | 75.62 | 75.01 | 11.78% | 1,536,510 |
| Aug 12, 2025 | 65.14 | 67.78 | 63.41 | 67.65 | 67.10 | -3.69% | 591,486 |
| Aug 11, 2025 | 70.96 | 71.16 | 69.67 | 70.24 | 69.67 | -1.01% | 337,462 |
| Aug 8, 2025 | 71.70 | 72.20 | 70.79 | 70.96 | 70.38 | -1.25% | 274,160 |
| Aug 7, 2025 | 72.51 | 72.84 | 71.23 | 71.86 | 71.28 | -1.11% | 342,024 |
| Aug 6, 2025 | 72.43 | 73.06 | 72.43 | 72.67 | 72.08 | 0.41% | 515,985 |
| Aug 5, 2025 | 72.07 | 73.39 | 72.04 | 72.37 | 71.78 | 2.58% | 312,043 |
| Aug 1, 2025 | 68.17 | 71.26 | 68.05 | 70.55 | 69.98 | 0.80% | 335,108 |
| Jul 31, 2025 | 70.85 | 71.23 | 68.01 | 69.99 | 69.42 | -2.03% | 624,201 |
| Jul 30, 2025 | 71.51 | 72.08 | 71.06 | 71.44 | 70.86 | -0.06% | 277,478 |
| Jul 29, 2025 | 72.50 | 72.87 | 70.53 | 71.48 | 70.90 | -0.90% | 298,888 |
| Jul 28, 2025 | 71.83 | 72.54 | 71.67 | 72.13 | 71.55 | 0.74% | 301,874 |
| Jul 25, 2025 | 70.97 | 71.69 | 70.97 | 71.60 | 71.02 | 0.65% | 129,808 |
| Jul 24, 2025 | 72.15 | 72.56 | 71.12 | 71.14 | 70.56 | -1.52% | 449,681 |
| Jul 23, 2025 | 71.13 | 72.59 | 71.13 | 72.24 | 71.65 | 2.18% | 291,089 |
| Jul 22, 2025 | 70.67 | 70.93 | 70.16 | 70.70 | 70.13 | 0.10% | 223,249 |
| Jul 21, 2025 | 72.25 | 72.25 | 70.61 | 70.63 | 70.06 | -1.77% | 275,329 |
| Jul 18, 2025 | 72.69 | 72.72 | 71.64 | 71.90 | 71.32 | -1.60% | 337,850 |
| Jul 17, 2025 | 69.12 | 74.02 | 69.12 | 73.07 | 72.48 | 5.65% | 676,473 |
| Jul 16, 2025 | 69.17 | 69.84 | 68.26 | 69.16 | 68.60 | -0.20% | 254,296 |