Gildan Activewear Inc. (GIL)
NYSE: GIL · Real-Time Price · USD
62.43
-3.36 (-5.11%)
Mar 6, 2026, 4:00 PM EST - Market closed
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.52 | 64.72 | 62.43 | 62.43 | 62.43 | -5.11% | 2,949,391 |
| Mar 5, 2026 | 66.56 | 66.83 | 64.71 | 65.79 | 65.79 | -2.04% | 2,433,360 |
| Mar 4, 2026 | 67.39 | 67.73 | 66.38 | 67.16 | 67.16 | 0.49% | 2,147,549 |
| Mar 3, 2026 | 65.72 | 67.62 | 65.41 | 66.83 | 66.83 | -0.54% | 2,059,029 |
| Mar 2, 2026 | 66.24 | 67.55 | 66.01 | 67.19 | 67.19 | -1.32% | 2,387,697 |
| Feb 27, 2026 | 68.28 | 69.05 | 66.23 | 68.09 | 68.09 | -1.45% | 2,417,894 |
| Feb 26, 2026 | 67.50 | 69.21 | 66.70 | 69.09 | 69.09 | -3.07% | 3,292,911 |
| Feb 25, 2026 | 71.87 | 72.13 | 70.80 | 71.28 | 71.28 | -1.04% | 1,004,625 |
| Feb 24, 2026 | 70.74 | 72.03 | 70.45 | 72.03 | 72.03 | 1.88% | 774,628 |
| Feb 23, 2026 | 71.21 | 71.49 | 69.90 | 70.70 | 70.70 | -1.20% | 860,368 |
| Feb 20, 2026 | 71.00 | 72.46 | 70.05 | 71.56 | 71.56 | 0.66% | 1,102,994 |
| Feb 19, 2026 | 72.10 | 72.10 | 70.88 | 71.09 | 71.09 | -1.67% | 924,690 |
| Feb 18, 2026 | 72.25 | 72.60 | 71.52 | 72.30 | 72.30 | -0.19% | 1,116,329 |
| Feb 17, 2026 | 72.54 | 73.12 | 71.08 | 72.44 | 72.44 | -0.19% | 1,294,542 |
| Feb 13, 2026 | 72.67 | 73.70 | 72.23 | 72.58 | 72.58 | 0.48% | 1,216,573 |
| Feb 12, 2026 | 72.89 | 73.59 | 71.26 | 72.23 | 72.23 | -0.28% | 956,657 |
| Feb 11, 2026 | 72.05 | 72.57 | 70.88 | 72.43 | 72.43 | 0.63% | 1,747,184 |
| Feb 10, 2026 | 72.26 | 73.05 | 71.95 | 71.98 | 71.98 | -0.76% | 885,530 |
| Feb 9, 2026 | 71.40 | 72.91 | 70.91 | 72.53 | 72.53 | 1.83% | 1,173,995 |
| Feb 6, 2026 | 68.22 | 71.68 | 68.22 | 71.23 | 71.23 | 5.34% | 1,533,994 |
| Feb 5, 2026 | 68.36 | 68.68 | 67.27 | 67.62 | 67.62 | -1.97% | 1,519,887 |
| Feb 4, 2026 | 67.76 | 69.16 | 67.61 | 68.98 | 68.98 | 2.77% | 1,183,753 |
| Feb 3, 2026 | 66.30 | 67.22 | 66.06 | 67.12 | 67.12 | 0.81% | 1,511,491 |
| Feb 2, 2026 | 65.17 | 66.64 | 64.86 | 66.58 | 66.58 | 2.46% | 651,421 |
| Jan 30, 2026 | 65.48 | 65.89 | 64.53 | 64.98 | 64.98 | -1.53% | 872,902 |
| Jan 29, 2026 | 65.66 | 66.45 | 65.15 | 65.99 | 65.99 | 0.40% | 934,541 |
| Jan 28, 2026 | 66.86 | 67.39 | 64.30 | 65.73 | 65.73 | -2.14% | 1,934,892 |
| Jan 27, 2026 | 66.42 | 67.40 | 66.00 | 67.17 | 67.17 | 1.59% | 991,484 |
| Jan 26, 2026 | 67.38 | 67.39 | 65.68 | 66.12 | 66.12 | -1.18% | 1,080,565 |
| Jan 23, 2026 | 66.74 | 67.13 | 65.87 | 66.91 | 66.91 | -0.21% | 1,247,954 |
| Jan 22, 2026 | 67.00 | 67.96 | 66.64 | 67.05 | 67.05 | 1.15% | 2,099,346 |
| Jan 21, 2026 | 64.17 | 66.74 | 63.94 | 66.29 | 66.29 | 4.67% | 1,838,165 |
| Jan 20, 2026 | 62.16 | 64.31 | 62.16 | 63.33 | 63.33 | 0.17% | 1,116,100 |
| Jan 16, 2026 | 63.80 | 64.07 | 62.49 | 63.22 | 63.22 | -0.92% | 757,953 |
| Jan 15, 2026 | 62.38 | 63.88 | 62.38 | 63.81 | 63.81 | 2.10% | 795,994 |
| Jan 14, 2026 | 63.09 | 63.62 | 61.75 | 62.50 | 62.50 | -0.83% | 655,861 |
| Jan 13, 2026 | 62.04 | 63.14 | 61.85 | 63.02 | 63.02 | 1.17% | 962,719 |
| Jan 12, 2026 | 63.00 | 63.04 | 62.07 | 62.29 | 62.29 | -1.83% | 825,982 |
| Jan 9, 2026 | 64.01 | 64.57 | 63.20 | 63.45 | 63.45 | -0.09% | 815,643 |
| Jan 8, 2026 | 62.00 | 64.86 | 62.00 | 63.51 | 63.51 | 1.97% | 1,213,668 |
| Jan 7, 2026 | 64.10 | 64.39 | 62.26 | 62.28 | 62.28 | -3.01% | 1,102,352 |
| Jan 6, 2026 | 64.03 | 64.45 | 63.46 | 64.21 | 64.21 | - | 840,760 |
| Jan 5, 2026 | 62.80 | 65.13 | 62.80 | 64.21 | 64.21 | 2.03% | 1,007,525 |
| Jan 2, 2026 | 62.86 | 63.01 | 61.68 | 62.93 | 62.93 | 0.75% | 718,076 |
| Dec 31, 2025 | 62.52 | 63.14 | 62.46 | 62.46 | 62.46 | -0.45% | 574,760 |
| Dec 30, 2025 | 62.55 | 63.10 | 62.53 | 62.74 | 62.74 | 0.10% | 532,993 |
| Dec 29, 2025 | 63.28 | 63.51 | 62.61 | 62.68 | 62.68 | -1.37% | 631,673 |
| Dec 26, 2025 | 63.12 | 63.58 | 62.90 | 63.55 | 63.55 | 0.68% | 240,013 |
| Dec 24, 2025 | 63.29 | 63.37 | 62.90 | 63.12 | 63.12 | - | 237,419 |
| Dec 23, 2025 | 63.45 | 63.57 | 62.66 | 63.12 | 63.12 | -0.28% | 520,818 |
| Dec 22, 2025 | 63.21 | 63.81 | 63.09 | 63.30 | 63.30 | -0.14% | 755,564 |
| Dec 19, 2025 | 64.46 | 64.72 | 63.18 | 63.39 | 63.39 | -1.92% | 908,919 |
| Dec 18, 2025 | 63.70 | 65.43 | 63.64 | 64.63 | 64.63 | 2.42% | 1,500,724 |
| Dec 17, 2025 | 63.00 | 63.58 | 62.67 | 63.10 | 63.10 | -0.36% | 1,218,285 |
| Dec 16, 2025 | 60.49 | 63.63 | 60.44 | 63.33 | 63.33 | 5.62% | 2,064,699 |
| Dec 15, 2025 | 60.74 | 60.91 | 59.94 | 59.96 | 59.96 | -0.93% | 1,064,207 |
| Dec 12, 2025 | 61.21 | 62.20 | 60.44 | 60.52 | 60.52 | -0.84% | 1,196,149 |
| Dec 11, 2025 | 58.19 | 61.08 | 57.81 | 61.03 | 61.03 | 5.73% | 1,726,464 |
| Dec 10, 2025 | 56.93 | 57.79 | 56.50 | 57.72 | 57.72 | 1.21% | 1,254,058 |
| Dec 9, 2025 | 57.80 | 58.37 | 56.75 | 57.03 | 57.03 | -1.32% | 1,471,139 |
| Dec 8, 2025 | 58.78 | 59.71 | 57.73 | 57.79 | 57.79 | -1.70% | 1,454,287 |
| Dec 5, 2025 | 58.30 | 59.24 | 58.26 | 58.79 | 58.79 | 0.79% | 1,708,776 |
| Dec 4, 2025 | 57.29 | 58.95 | 57.25 | 58.33 | 58.33 | 1.62% | 2,042,797 |
| Dec 3, 2025 | 57.20 | 57.96 | 56.81 | 57.40 | 57.40 | 0.28% | 2,768,515 |
| Dec 2, 2025 | 57.60 | 58.49 | 57.13 | 57.24 | 57.24 | -0.62% | 3,288,359 |
| Dec 1, 2025 | 57.06 | 58.22 | 56.50 | 57.60 | 57.60 | 3.19% | 10,278,320 |
| Nov 28, 2025 | 57.48 | 57.51 | 54.83 | 55.82 | 55.82 | -2.65% | 4,167,688 |
| Nov 26, 2025 | 57.27 | 57.88 | 56.63 | 57.34 | 57.34 | 0.24% | 1,767,050 |
| Nov 25, 2025 | 57.11 | 57.84 | 56.50 | 57.20 | 57.20 | 0.56% | 1,992,880 |
| Nov 24, 2025 | 56.39 | 57.02 | 55.16 | 56.88 | 56.88 | 0.37% | 1,382,866 |
| Nov 21, 2025 | 55.91 | 56.95 | 55.48 | 56.67 | 56.67 | 1.52% | 1,085,309 |
| 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 |