Gildan Activewear Inc. (TSX:GIL)
Canada
· Delayed Price · Currency is CAD 79.21
+0.30 (0.38%)
Apr 28, 2026, 4:00 PM EST
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.79 | 79.64 | 78.13 | 79.21 | 79.21 | 0.38% | 387,002 |
| Apr 27, 2026 | 80.04 | 80.10 | 78.21 | 78.91 | 78.91 | -1.42% | 462,058 |
| Apr 24, 2026 | 82.05 | 82.05 | 79.76 | 80.05 | 80.05 | -2.29% | 358,450 |
| Apr 23, 2026 | 83.05 | 83.72 | 81.28 | 81.93 | 81.93 | -1.40% | 460,135 |
| Apr 22, 2026 | 82.87 | 84.05 | 82.62 | 83.09 | 83.09 | 0.41% | 553,086 |
| Apr 21, 2026 | 81.20 | 82.85 | 81.20 | 82.75 | 82.75 | 1.61% | 549,122 |
| Apr 20, 2026 | 81.64 | 81.82 | 80.59 | 81.44 | 81.44 | -0.73% | 354,580 |
| Apr 17, 2026 | 79.53 | 82.48 | 79.53 | 82.04 | 82.04 | 5.04% | 468,814 |
| Apr 16, 2026 | 78.77 | 79.04 | 77.86 | 78.10 | 78.10 | -0.69% | 481,060 |
| Apr 15, 2026 | 80.59 | 80.59 | 77.50 | 78.64 | 78.64 | -2.15% | 521,958 |
| Apr 14, 2026 | 81.29 | 82.20 | 80.16 | 80.37 | 80.37 | -1.31% | 378,220 |
| Apr 13, 2026 | 79.44 | 81.44 | 78.63 | 81.44 | 81.44 | 1.75% | 861,244 |
| Apr 10, 2026 | 79.40 | 80.33 | 79.15 | 80.04 | 80.04 | 0.98% | 325,934 |
| Apr 9, 2026 | 78.99 | 79.79 | 78.43 | 79.26 | 79.26 | -0.50% | 406,658 |
| Apr 8, 2026 | 78.00 | 80.56 | 78.00 | 79.66 | 79.66 | 6.04% | 542,354 |
| Apr 7, 2026 | 75.83 | 75.83 | 74.40 | 75.12 | 75.12 | -1.83% | 256,529 |
| Apr 6, 2026 | 76.10 | 76.73 | 75.50 | 76.52 | 76.52 | 1.02% | 304,628 |
| Apr 2, 2026 | 76.46 | 77.09 | 74.94 | 75.75 | 75.75 | -2.61% | 503,136 |
| Apr 1, 2026 | 78.41 | 79.86 | 77.76 | 77.78 | 77.78 | 0.40% | 488,307 |
| Mar 31, 2026 | 75.68 | 78.48 | 75.68 | 77.47 | 77.47 | 3.61% | 796,753 |
| Mar 30, 2026 | 76.00 | 76.75 | 74.45 | 74.77 | 74.77 | -1.06% | 532,067 |
| Mar 27, 2026 | 76.53 | 76.53 | 75.27 | 75.57 | 75.57 | -1.81% | 665,721 |
| Mar 26, 2026 | 78.94 | 79.49 | 76.73 | 76.96 | 76.96 | -3.80% | 711,884 |
| Mar 25, 2026 | 80.04 | 80.95 | 79.40 | 80.00 | 80.00 | 1.50% | 506,685 |
| Mar 24, 2026 | 78.16 | 79.30 | 77.46 | 78.82 | 78.82 | 0.54% | 474,980 |
| Mar 23, 2026 | 78.27 | 80.55 | 78.13 | 78.40 | 78.40 | 1.95% | 387,935 |
| Mar 20, 2026 | 77.37 | 77.64 | 75.92 | 76.90 | 76.90 | -0.89% | 1,079,480 |
| Mar 19, 2026 | 78.86 | 79.42 | 77.06 | 77.59 | 77.59 | -3.25% | 521,846 |
| Mar 18, 2026 | 79.80 | 81.21 | 79.80 | 80.20 | 79.86 | -0.34% | 389,218 |
| Mar 17, 2026 | 80.70 | 81.94 | 80.34 | 80.47 | 80.13 | 0.35% | 447,085 |
| Mar 16, 2026 | 81.02 | 81.58 | 79.51 | 80.19 | 79.85 | -0.48% | 459,963 |
| Mar 13, 2026 | 81.62 | 82.08 | 80.39 | 80.58 | 80.24 | -0.38% | 412,933 |
| Mar 12, 2026 | 82.53 | 83.74 | 80.85 | 80.89 | 80.55 | -3.51% | 822,278 |
| Mar 11, 2026 | 84.45 | 84.49 | 82.36 | 83.83 | 83.47 | -0.69% | 882,356 |
| Mar 10, 2026 | 84.04 | 86.79 | 83.22 | 84.41 | 84.05 | 0.91% | 790,356 |
| Mar 9, 2026 | 82.95 | 83.82 | 80.23 | 83.65 | 83.29 | -1.44% | 1,052,754 |
| Mar 6, 2026 | 88.04 | 88.04 | 84.82 | 84.87 | 84.51 | -5.64% | 881,927 |
| Mar 5, 2026 | 90.51 | 91.14 | 88.65 | 89.94 | 89.56 | -1.78% | 758,143 |
| Mar 4, 2026 | 92.11 | 92.42 | 90.67 | 91.57 | 91.18 | 0.21% | 610,525 |
| Mar 3, 2026 | 90.06 | 92.39 | 89.62 | 91.38 | 90.99 | -0.59% | 744,818 |
| Mar 2, 2026 | 91.19 | 92.60 | 90.25 | 91.92 | 91.53 | -1.13% | 964,206 |
| Feb 27, 2026 | 93.23 | 94.23 | 90.23 | 92.97 | 92.57 | -1.67% | 1,023,707 |
| Feb 26, 2026 | 92.55 | 94.66 | 91.29 | 94.55 | 94.15 | -3.06% | 1,120,569 |
| Feb 25, 2026 | 98.41 | 99.02 | 96.94 | 97.53 | 97.12 | -1.11% | 459,020 |
| Feb 24, 2026 | 97.29 | 98.67 | 96.75 | 98.62 | 98.20 | 1.78% | 483,747 |
| Feb 23, 2026 | 97.08 | 97.65 | 95.64 | 96.90 | 96.49 | -0.95% | 280,673 |
| Feb 20, 2026 | 97.65 | 99.24 | 95.99 | 97.83 | 97.41 | 0.51% | 520,968 |
| Feb 19, 2026 | 98.27 | 98.49 | 97.10 | 97.33 | 96.92 | -1.69% | 429,335 |
| Feb 18, 2026 | 98.88 | 99.22 | 97.97 | 99.00 | 98.58 | 0.19% | 333,529 |
| Feb 17, 2026 | 99.16 | 100.14 | 97.36 | 98.81 | 98.39 | -0.02% | 361,264 |
| Feb 13, 2026 | 98.49 | 100.44 | 98.42 | 98.83 | 98.41 | 0.49% | 494,657 |
| Feb 12, 2026 | 98.57 | 99.88 | 97.13 | 98.35 | 97.93 | 0.07% | 595,685 |
| Feb 11, 2026 | 98.11 | 98.46 | 96.47 | 98.28 | 97.86 | 0.68% | 586,268 |
| Feb 10, 2026 | 98.24 | 98.72 | 97.52 | 97.62 | 97.20 | -0.72% | 340,310 |
| Feb 9, 2026 | 97.29 | 99.00 | 96.34 | 98.33 | 97.91 | 1.06% | 473,610 |
| Feb 6, 2026 | 93.20 | 97.69 | 93.12 | 97.30 | 96.89 | 5.09% | 681,789 |
| Feb 5, 2026 | 93.81 | 93.81 | 92.01 | 92.59 | 92.20 | -1.81% | 672,242 |
| Feb 4, 2026 | 91.90 | 94.53 | 91.90 | 94.30 | 93.90 | 3.05% | 607,025 |
| Feb 3, 2026 | 90.66 | 91.70 | 90.16 | 91.51 | 91.12 | 0.48% | 429,892 |
| Feb 2, 2026 | 88.36 | 91.13 | 88.36 | 91.07 | 90.68 | 2.94% | 408,769 |
| Jan 30, 2026 | 88.38 | 88.99 | 87.56 | 88.47 | 88.09 | -0.49% | 683,821 |
| Jan 29, 2026 | 88.86 | 89.68 | 88.25 | 88.91 | 88.53 | -0.24% | 451,658 |
| Jan 28, 2026 | 90.97 | 91.28 | 87.41 | 89.12 | 88.74 | -2.34% | 755,791 |
| Jan 27, 2026 | 90.79 | 91.75 | 90.20 | 91.26 | 90.87 | 0.64% | 549,839 |
| Jan 26, 2026 | 92.30 | 92.30 | 90.00 | 90.68 | 90.29 | -1.10% | 547,282 |
| Jan 23, 2026 | 92.08 | 92.08 | 90.61 | 91.69 | 91.30 | -0.85% | 548,737 |
| Jan 22, 2026 | 92.39 | 93.82 | 92.06 | 92.48 | 92.09 | 0.87% | 754,160 |
| Jan 21, 2026 | 88.07 | 92.31 | 88.07 | 91.68 | 91.29 | 4.63% | 1,296,702 |
| Jan 20, 2026 | 86.80 | 88.87 | 86.50 | 87.62 | 87.25 | -1.30% | 608,684 |
| Jan 19, 2026 | 87.20 | 88.77 | 87.20 | 88.77 | 88.39 | 0.91% | 108,177 |
| Jan 16, 2026 | 88.47 | 88.95 | 87.01 | 87.97 | 87.60 | -0.80% | 641,473 |
| Jan 15, 2026 | 86.50 | 88.78 | 86.50 | 88.68 | 88.30 | 2.19% | 451,188 |
| Jan 14, 2026 | 87.45 | 88.29 | 85.73 | 86.78 | 86.41 | -0.88% | 445,015 |
| Jan 13, 2026 | 86.43 | 87.69 | 85.93 | 87.55 | 87.18 | 1.27% | 416,111 |
| Jan 12, 2026 | 87.54 | 87.54 | 86.13 | 86.45 | 86.08 | -2.14% | 326,831 |
| Jan 9, 2026 | 88.82 | 89.55 | 87.89 | 88.34 | 87.96 | 0.31% | 338,268 |
| Jan 8, 2026 | 86.54 | 89.90 | 86.13 | 88.07 | 87.70 | 1.94% | 408,501 |
| Jan 7, 2026 | 88.41 | 88.68 | 86.27 | 86.39 | 86.02 | -2.60% | 570,298 |
| Jan 6, 2026 | 88.08 | 88.83 | 87.53 | 88.70 | 88.32 | 0.32% | 376,667 |
| Jan 5, 2026 | 86.59 | 89.63 | 86.59 | 88.42 | 88.04 | 2.34% | 396,667 |
| Jan 2, 2026 | 85.83 | 86.56 | 84.76 | 86.40 | 86.03 | 0.71% | 251,126 |
| Dec 31, 2025 | 85.72 | 86.48 | 85.72 | 85.79 | 85.43 | -0.13% | 179,804 |
| Dec 30, 2025 | 86.00 | 86.42 | 85.72 | 85.90 | 85.53 | 0.08% | 395,481 |
| Dec 29, 2025 | 86.18 | 86.74 | 85.76 | 85.83 | 85.47 | -0.64% | 340,828 |
| Dec 24, 2025 | 86.08 | 86.70 | 86.02 | 86.38 | 86.01 | -0.09% | 77,518 |
| Dec 23, 2025 | 86.82 | 86.99 | 85.96 | 86.46 | 86.09 | -0.64% | 252,595 |
| Dec 22, 2025 | 87.94 | 87.94 | 86.75 | 87.02 | 86.65 | -0.53% | 676,350 |
| Dec 19, 2025 | 88.90 | 88.90 | 87.15 | 87.48 | 87.11 | -1.80% | 1,291,874 |
| Dec 18, 2025 | 87.69 | 90.06 | 87.61 | 89.08 | 88.70 | 2.40% | 484,457 |
| Dec 17, 2025 | 87.52 | 87.52 | 86.36 | 86.99 | 86.62 | -0.18% | 451,546 |
| Dec 16, 2025 | 82.87 | 87.48 | 82.87 | 87.15 | 86.78 | 5.50% | 865,759 |
| Dec 15, 2025 | 83.68 | 83.75 | 82.57 | 82.61 | 82.26 | -0.88% | 296,769 |
| Dec 12, 2025 | 84.16 | 85.60 | 83.25 | 83.34 | 82.99 | -0.81% | 395,480 |
| Dec 11, 2025 | 79.45 | 84.09 | 79.45 | 84.02 | 83.66 | 5.43% | 827,177 |
| Dec 10, 2025 | 78.76 | 79.74 | 78.25 | 79.69 | 79.35 | 0.82% | 596,248 |
| Dec 9, 2025 | 79.76 | 80.74 | 78.56 | 79.04 | 78.70 | -1.32% | 940,220 |
| Dec 8, 2025 | 81.14 | 82.54 | 79.96 | 80.10 | 79.76 | -1.54% | 622,231 |
| Dec 5, 2025 | 81.40 | 82.03 | 80.82 | 81.35 | 81.00 | -0.15% | 470,290 |
| Dec 4, 2025 | 79.99 | 82.25 | 79.97 | 81.47 | 81.12 | 1.71% | 432,084 |
| Dec 3, 2025 | 79.89 | 80.85 | 79.27 | 80.10 | 79.76 | 0.12% | 655,341 |