Gildan Activewear Inc. (GIL)
NYSE: GIL · Real-Time Price · USD
58.79
+0.46 (0.79%)
At close: Dec 5, 2025, 4:00 PM EST
58.81
+0.02 (0.03%)
After-hours: Dec 5, 2025, 7:00 PM EST
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.30 | 59.24 | 58.26 | 58.79 | 58.79 | 0.79% | 1,408,136 |
| Dec 4, 2025 | 57.29 | 58.95 | 57.25 | 58.33 | 58.33 | 1.62% | 1,812,319 |
| Dec 3, 2025 | 57.20 | 57.96 | 56.81 | 57.40 | 57.40 | 0.28% | 2,648,207 |
| Dec 2, 2025 | 57.60 | 58.49 | 57.13 | 57.24 | 57.24 | -0.62% | 3,182,932 |
| Dec 1, 2025 | 57.06 | 58.22 | 56.50 | 57.60 | 57.60 | 3.19% | 10,278,319 |
| Nov 28, 2025 | 57.48 | 57.51 | 54.83 | 55.82 | 55.82 | -2.65% | 3,923,780 |
| Nov 26, 2025 | 57.27 | 57.88 | 56.63 | 57.34 | 57.34 | 0.24% | 1,689,144 |
| Nov 25, 2025 | 57.11 | 57.84 | 56.50 | 57.20 | 57.20 | 0.56% | 1,992,860 |
| Nov 24, 2025 | 56.39 | 57.02 | 55.16 | 56.88 | 56.88 | 0.37% | 1,357,743 |
| Nov 21, 2025 | 55.91 | 56.95 | 55.48 | 56.67 | 56.67 | 1.52% | 1,050,681 |
| Nov 20, 2025 | 56.62 | 57.00 | 55.80 | 55.82 | 55.82 | -0.13% | 2,303,900 |
| Nov 19, 2025 | 56.49 | 57.57 | 55.55 | 55.89 | 55.89 | -1.55% | 1,916,922 |
| Nov 18, 2025 | 56.82 | 57.48 | 56.36 | 56.77 | 56.54 | -0.05% | 3,815,817 |
| Nov 17, 2025 | 58.30 | 58.64 | 56.39 | 56.80 | 56.57 | -3.12% | 959,003 |
| Nov 14, 2025 | 57.00 | 59.09 | 57.00 | 58.63 | 58.40 | 1.84% | 1,192,375 |
| Nov 13, 2025 | 58.52 | 59.04 | 57.37 | 57.57 | 57.34 | -1.66% | 671,451 |
| Nov 12, 2025 | 56.90 | 58.67 | 56.62 | 58.54 | 58.31 | 3.72% | 928,952 |
| Nov 11, 2025 | 55.51 | 56.67 | 55.51 | 56.44 | 56.22 | 1.38% | 1,077,355 |
| Nov 10, 2025 | 56.08 | 56.45 | 55.41 | 55.67 | 55.45 | 0.51% | 715,574 |
| Nov 7, 2025 | 55.66 | 55.76 | 55.19 | 55.39 | 55.17 | -0.63% | 595,332 |
| Nov 6, 2025 | 57.79 | 57.87 | 55.42 | 55.74 | 55.52 | -4.00% | 1,166,402 |
| Nov 5, 2025 | 56.75 | 58.70 | 56.73 | 58.06 | 57.83 | 2.31% | 1,246,392 |
| Nov 4, 2025 | 57.61 | 57.66 | 56.74 | 56.75 | 56.52 | -2.09% | 1,506,022 |
| Nov 3, 2025 | 58.16 | 58.40 | 56.47 | 57.96 | 57.73 | -0.57% | 1,395,772 |
| Oct 31, 2025 | 58.46 | 58.95 | 58.09 | 58.29 | 58.06 | -0.93% | 909,667 |
| Oct 30, 2025 | 59.96 | 60.26 | 57.96 | 58.84 | 58.61 | -2.32% | 2,012,311 |
| Oct 29, 2025 | 61.28 | 62.56 | 60.03 | 60.24 | 60.00 | -1.67% | 2,713,687 |
| Oct 28, 2025 | 60.87 | 61.34 | 60.63 | 61.26 | 61.02 | 0.39% | 972,707 |
| Oct 27, 2025 | 60.80 | 61.07 | 60.55 | 61.02 | 60.78 | 0.98% | 660,780 |
| Oct 24, 2025 | 61.08 | 61.08 | 60.39 | 60.43 | 60.19 | -0.53% | 484,012 |
| Oct 23, 2025 | 59.35 | 60.94 | 59.04 | 60.75 | 60.51 | 2.36% | 1,061,046 |
| Oct 22, 2025 | 59.49 | 59.68 | 58.96 | 59.35 | 59.11 | -0.02% | 1,393,918 |
| Oct 21, 2025 | 59.86 | 60.08 | 59.29 | 59.36 | 59.12 | -0.92% | 1,281,182 |
| Oct 20, 2025 | 60.53 | 61.22 | 59.62 | 59.91 | 59.67 | -1.37% | 933,848 |
| Oct 17, 2025 | 60.31 | 60.80 | 60.02 | 60.74 | 60.50 | 0.36% | 720,567 |
| Oct 16, 2025 | 60.56 | 60.91 | 60.17 | 60.52 | 60.28 | 0.30% | 1,082,757 |
| Oct 15, 2025 | 61.18 | 61.68 | 60.05 | 60.34 | 60.10 | -0.54% | 719,868 |
| Oct 14, 2025 | 59.54 | 60.84 | 59.22 | 60.67 | 60.43 | 0.31% | 937,491 |
| Oct 13, 2025 | 59.77 | 60.60 | 59.61 | 60.48 | 60.24 | 1.85% | 611,944 |
| Oct 10, 2025 | 60.97 | 61.13 | 59.38 | 59.38 | 59.14 | -2.19% | 1,469,357 |
| Oct 9, 2025 | 61.45 | 61.49 | 60.07 | 60.71 | 60.47 | -1.32% | 1,125,189 |
| Oct 8, 2025 | 61.05 | 61.87 | 60.92 | 61.52 | 61.28 | 0.85% | 1,029,907 |
| Oct 7, 2025 | 61.07 | 61.51 | 59.98 | 61.00 | 60.76 | -0.10% | 1,091,355 |
| Oct 6, 2025 | 61.03 | 62.23 | 60.64 | 61.06 | 60.82 | 0.16% | 1,212,428 |
| Oct 3, 2025 | 59.91 | 61.16 | 59.72 | 60.96 | 60.72 | 1.94% | 1,597,052 |
| Oct 2, 2025 | 59.25 | 59.87 | 58.28 | 59.80 | 59.56 | 0.83% | 640,446 |
| Oct 1, 2025 | 57.90 | 59.41 | 57.90 | 59.31 | 59.07 | 2.61% | 943,122 |
| Sep 30, 2025 | 57.45 | 57.99 | 57.00 | 57.80 | 57.57 | 0.56% | 1,108,762 |
| Sep 29, 2025 | 57.95 | 58.15 | 56.48 | 57.48 | 57.25 | -0.33% | 1,021,254 |
| Sep 26, 2025 | 57.00 | 57.68 | 56.30 | 57.67 | 57.44 | 1.73% | 696,358 |
| Sep 25, 2025 | 56.75 | 56.83 | 55.91 | 56.69 | 56.46 | -0.25% | 945,146 |
| Sep 24, 2025 | 57.24 | 57.48 | 56.46 | 56.83 | 56.60 | -0.94% | 1,161,710 |
| Sep 23, 2025 | 56.46 | 57.80 | 56.35 | 57.37 | 57.14 | 1.86% | 1,361,027 |
| Sep 22, 2025 | 55.89 | 56.86 | 55.57 | 56.32 | 56.10 | 0.25% | 1,059,017 |
| Sep 19, 2025 | 54.78 | 56.25 | 54.25 | 56.18 | 55.96 | 3.23% | 1,856,166 |
| Sep 18, 2025 | 54.52 | 54.77 | 53.95 | 54.42 | 54.20 | 0.29% | 778,224 |
| Sep 17, 2025 | 54.96 | 55.40 | 53.99 | 54.26 | 54.04 | -0.68% | 883,114 |
| Sep 16, 2025 | 54.79 | 55.20 | 54.25 | 54.63 | 54.41 | -0.51% | 532,541 |
| Sep 15, 2025 | 53.87 | 54.95 | 53.87 | 54.91 | 54.69 | 1.87% | 1,050,213 |
| Sep 12, 2025 | 55.04 | 55.14 | 53.80 | 53.90 | 53.69 | -2.41% | 588,007 |
| Sep 11, 2025 | 54.40 | 55.25 | 54.40 | 55.23 | 55.01 | 1.84% | 986,750 |
| Sep 10, 2025 | 54.82 | 54.90 | 53.77 | 54.23 | 54.01 | -1.26% | 815,290 |
| Sep 9, 2025 | 55.57 | 55.82 | 54.39 | 54.92 | 54.70 | -1.52% | 969,663 |
| Sep 8, 2025 | 55.61 | 55.84 | 54.60 | 55.77 | 55.55 | 0.49% | 820,874 |
| Sep 5, 2025 | 55.24 | 55.60 | 54.77 | 55.50 | 55.28 | 0.78% | 1,306,749 |
| Sep 4, 2025 | 53.20 | 55.11 | 53.08 | 55.07 | 54.85 | 3.85% | 683,980 |
| Sep 3, 2025 | 52.46 | 53.46 | 52.46 | 53.03 | 52.82 | 1.16% | 611,807 |
| Sep 2, 2025 | 53.82 | 53.85 | 52.41 | 52.42 | 52.21 | -3.99% | 1,421,202 |
| Aug 29, 2025 | 54.93 | 55.07 | 54.47 | 54.60 | 54.38 | -0.58% | 622,143 |
| Aug 28, 2025 | 55.54 | 55.88 | 54.69 | 54.92 | 54.70 | -0.83% | 739,139 |
| Aug 27, 2025 | 54.72 | 55.40 | 54.64 | 55.38 | 55.16 | 1.00% | 1,115,326 |
| Aug 26, 2025 | 54.70 | 55.18 | 54.46 | 54.83 | 54.61 | 0.29% | 552,219 |
| Aug 25, 2025 | 55.69 | 55.73 | 54.65 | 54.67 | 54.45 | -1.85% | 823,754 |
| Aug 22, 2025 | 54.32 | 55.99 | 54.11 | 55.70 | 55.48 | 2.75% | 1,124,384 |
| Aug 21, 2025 | 54.22 | 54.58 | 53.69 | 54.21 | 53.99 | -0.71% | 1,465,315 |
| Aug 20, 2025 | 56.50 | 56.53 | 54.50 | 54.60 | 54.16 | -3.52% | 7,998,660 |
| Aug 19, 2025 | 56.58 | 57.05 | 56.21 | 56.59 | 56.13 | 0.16% | 1,436,512 |
| Aug 18, 2025 | 56.03 | 57.38 | 56.03 | 56.50 | 56.04 | 0.23% | 1,562,536 |
| Aug 15, 2025 | 56.83 | 56.99 | 56.04 | 56.37 | 55.91 | 0.23% | 2,016,819 |
| Aug 14, 2025 | 55.28 | 57.76 | 54.68 | 56.24 | 55.78 | 2.38% | 3,935,818 |
| Aug 13, 2025 | 52.13 | 55.97 | 51.79 | 54.93 | 54.48 | 11.83% | 4,668,703 |
| Aug 12, 2025 | 47.47 | 49.21 | 46.00 | 49.12 | 48.72 | -3.57% | 2,705,744 |
| Aug 11, 2025 | 51.48 | 51.70 | 50.53 | 50.94 | 50.53 | -1.24% | 648,734 |
| Aug 8, 2025 | 52.32 | 52.51 | 51.46 | 51.58 | 51.16 | -1.40% | 381,495 |
| Aug 7, 2025 | 53.22 | 53.22 | 51.72 | 52.31 | 51.89 | -1.04% | 483,144 |
| Aug 6, 2025 | 52.54 | 53.15 | 52.54 | 52.86 | 52.43 | 0.55% | 578,474 |
| Aug 5, 2025 | 52.48 | 53.16 | 52.28 | 52.57 | 52.14 | 0.94% | 591,535 |
| Aug 4, 2025 | 51.77 | 52.26 | 51.13 | 52.08 | 51.66 | 1.78% | 480,072 |
| Aug 1, 2025 | 49.51 | 51.71 | 49.41 | 51.17 | 50.76 | 1.31% | 781,511 |
| Jul 31, 2025 | 50.99 | 51.38 | 49.20 | 50.51 | 50.10 | -2.17% | 1,479,716 |
| Jul 30, 2025 | 52.01 | 52.25 | 51.36 | 51.63 | 51.21 | -0.52% | 472,191 |
| Jul 29, 2025 | 52.76 | 52.90 | 51.20 | 51.90 | 51.48 | -1.24% | 619,861 |
| Jul 28, 2025 | 52.37 | 52.86 | 52.22 | 52.55 | 52.12 | 0.57% | 476,481 |
| Jul 25, 2025 | 52.23 | 52.35 | 51.74 | 52.25 | 51.83 | 0.19% | 307,373 |
| Jul 24, 2025 | 53.03 | 53.28 | 52.13 | 52.15 | 51.73 | -1.84% | 479,459 |
| Jul 23, 2025 | 52.44 | 53.29 | 52.13 | 53.13 | 52.70 | 2.25% | 484,323 |
| Jul 22, 2025 | 51.61 | 52.13 | 51.37 | 51.96 | 51.54 | 0.68% | 470,718 |
| Jul 21, 2025 | 52.50 | 52.50 | 51.58 | 51.61 | 51.19 | -1.51% | 409,574 |
| Jul 18, 2025 | 53.26 | 53.26 | 52.17 | 52.40 | 51.98 | -1.43% | 415,776 |
| Jul 17, 2025 | 50.64 | 53.85 | 50.43 | 53.16 | 52.73 | 5.14% | 889,461 |