Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.15	54.11	52.23	52.82	52.82	-1.23%	1,623,411
Jun 25, 2026	54.50	56.05	53.36	53.48	53.48	-1.11%	1,591,975
Jun 24, 2026	53.50	54.45	52.84	54.08	54.08	2.50%	1,389,347
Jun 23, 2026	51.42	53.52	51.42	52.76	52.76	1.29%	1,861,300
Jun 22, 2026	51.48	52.83	51.31	52.09	52.09	0.39%	1,887,070
Jun 18, 2026	53.13	53.49	51.81	51.89	51.89	-2.33%	3,090,109
Jun 17, 2026	50.85	54.39	50.75	53.13	53.13	5.54%	5,925,309
Jun 16, 2026	62.58	63.41	46.55	50.34	50.34	-18.77%	15,734,232
Jun 15, 2026	62.18	62.83	61.19	61.97	61.97	1.96%	2,021,340
Jun 12, 2026	60.52	61.07	59.55	60.78	60.78	1.81%	996,726
Jun 11, 2026	57.14	59.76	56.76	59.70	59.70	4.66%	1,344,158
Jun 10, 2026	58.76	59.16	57.04	57.04	57.04	-3.63%	594,241
Jun 9, 2026	57.76	59.71	57.72	59.19	59.19	3.84%	662,462
Jun 8, 2026	57.36	58.55	56.94	57.00	57.00	-1.06%	611,672
Jun 5, 2026	57.50	57.78	57.05	57.61	57.61	-0.45%	749,496
Jun 4, 2026	58.48	59.30	57.33	57.87	57.87	-0.53%	1,297,729
Jun 3, 2026	58.49	59.41	57.89	58.18	58.18	-0.39%	787,923
Jun 2, 2026	59.20	59.54	58.41	58.41	58.41	-1.27%	800,635
Jun 1, 2026	59.97	60.20	58.55	59.16	59.16	-2.98%	913,323
May 29, 2026	60.72	61.84	60.62	60.98	60.98	-0.26%	735,055
May 28, 2026	60.14	61.61	59.87	61.14	61.14	0.68%	679,757
May 27, 2026	60.46	61.49	60.43	60.73	60.73	1.44%	752,238
May 26, 2026	58.92	60.51	58.92	59.87	59.87	2.90%	586,855
May 22, 2026	58.50	58.79	57.97	58.18	58.18	0.05%	878,293
May 21, 2026	56.39	58.57	55.97	58.15	58.15	1.75%	1,137,168
May 20, 2026	54.62	57.38	53.98	57.15	57.15	4.96%	900,771
May 19, 2026	56.02	56.02	54.56	54.70	54.45	-2.96%	1,334,311
May 18, 2026	56.90	58.02	56.24	56.37	56.11	-0.21%	773,443
May 15, 2026	56.58	57.36	56.34	56.49	56.23	-1.09%	950,079
May 14, 2026	57.50	57.81	56.70	57.11	56.85	0.74%	782,342
May 13, 2026	57.00	57.34	56.16	56.69	56.43	-0.77%	863,476
May 12, 2026	58.07	58.14	56.24	57.13	56.87	-0.95%	838,797
May 11, 2026	59.18	59.61	57.57	57.68	57.42	-2.67%	819,165
May 8, 2026	59.92	60.04	59.08	59.26	58.99	-0.24%	562,629
May 7, 2026	60.92	61.30	59.32	59.40	59.13	-3.10%	699,562
May 6, 2026	61.26	62.06	60.76	61.30	61.02	2.65%	922,201
May 5, 2026	58.60	60.06	58.50	59.72	59.45	2.95%	1,619,547
May 4, 2026	60.85	61.73	57.94	58.01	57.75	-5.69%	1,241,492
May 1, 2026	61.61	63.33	60.97	61.51	61.23	-0.77%	1,574,923
Apr 30, 2026	57.50	62.93	57.50	61.99	61.71	10.18%	2,270,398
Apr 29, 2026	57.56	57.58	55.76	56.26	56.00	-2.85%	1,675,932
Apr 28, 2026	57.40	58.23	57.00	57.91	57.65	0.09%	935,334
Apr 27, 2026	58.67	58.98	57.41	57.86	57.60	-1.21%	841,466
Apr 24, 2026	59.70	59.89	58.35	58.57	58.30	-2.12%	953,807
Apr 23, 2026	60.60	61.23	59.31	59.84	59.57	-1.48%	915,612
Apr 22, 2026	60.86	61.57	60.50	60.74	60.46	0.38%	1,416,421
Apr 21, 2026	59.75	60.71	59.47	60.51	60.23	1.37%	1,823,261
Apr 20, 2026	59.60	59.94	58.97	59.69	59.42	-0.32%	1,074,877
Apr 17, 2026	58.16	60.32	58.16	59.88	59.61	5.07%	826,811
Apr 16, 2026	57.27	57.62	56.86	56.99	56.73	-0.49%	924,765
Apr 15, 2026	58.15	58.46	56.40	57.27	57.01	-1.85%	1,135,184
Apr 14, 2026	59.15	59.80	58.20	58.35	58.08	-1.12%	461,840
Apr 13, 2026	57.30	59.14	56.89	59.01	58.74	2.02%	1,715,891
Apr 10, 2026	57.60	58.08	57.27	57.84	57.58	0.78%	1,059,697
Apr 9, 2026	57.05	57.78	56.71	57.39	57.13	-0.31%	1,106,265
Apr 8, 2026	57.08	58.13	56.43	57.57	57.31	6.41%	1,155,265
Apr 7, 2026	54.42	54.52	53.49	54.10	53.85	-1.58%	582,652
Apr 6, 2026	54.31	55.13	54.23	54.97	54.72	0.96%	696,010
Apr 2, 2026	54.84	55.35	53.81	54.45	54.20	-2.75%	860,040
Apr 1, 2026	56.38	57.83	55.98	55.99	55.74	0.61%	1,229,858
Mar 31, 2026	54.75	56.42	54.44	55.65	55.40	3.65%	2,006,295
Mar 30, 2026	54.91	54.98	53.47	53.69	53.45	-1.36%	844,514
Mar 27, 2026	55.25	55.41	54.21	54.43	54.18	-1.98%	1,686,680
Mar 26, 2026	57.19	57.56	55.37	55.53	55.28	-4.11%	1,084,200
Mar 25, 2026	58.20	58.80	57.53	57.91	57.65	1.14%	1,273,996
Mar 24, 2026	56.55	57.67	56.36	57.26	57.00	0.25%	1,038,713
Mar 23, 2026	57.05	58.78	56.96	57.12	56.86	2.02%	1,121,198
Mar 20, 2026	56.41	56.64	55.37	55.99	55.74	-0.90%	1,233,295
Mar 19, 2026	57.91	57.91	56.12	56.50	56.24	-2.94%	948,145
Mar 18, 2026	58.46	59.24	58.29	58.46	57.95	-0.49%	827,183
Mar 17, 2026	59.11	59.84	58.60	58.75	58.23	0.17%	1,178,661
Mar 16, 2026	59.29	59.75	58.16	58.65	58.13	-0.02%	1,202,948
Mar 13, 2026	59.99	59.99	58.54	58.66	58.14	-1.10%	1,027,856
Mar 12, 2026	60.61	61.55	59.30	59.31	58.79	-3.92%	1,869,238
Mar 11, 2026	62.15	62.26	60.63	61.73	61.19	-0.66%	2,179,023
Mar 10, 2026	61.72	63.95	61.25	62.14	61.59	0.84%	2,206,726
Mar 9, 2026	61.18	61.75	59.10	61.62	61.08	-1.30%	2,725,690
Mar 6, 2026	64.52	64.72	62.43	62.43	61.88	-5.11%	3,009,517
Mar 5, 2026	66.56	66.83	64.71	65.79	65.21	-2.04%	2,453,929
Mar 4, 2026	67.39	67.73	66.38	67.16	66.57	0.49%	2,205,242
Mar 3, 2026	65.72	67.62	65.41	66.83	66.24	-0.54%	2,106,426
Mar 2, 2026	66.24	67.55	66.01	67.19	66.60	-1.32%	2,538,345
Feb 27, 2026	68.28	69.05	66.23	68.09	67.49	-1.45%	2,467,426
Feb 26, 2026	67.50	69.21	66.70	69.09	68.48	-3.07%	3,377,693
Feb 25, 2026	71.87	72.13	70.80	71.28	70.65	-1.04%	1,032,046
Feb 24, 2026	70.74	72.03	70.45	72.03	71.40	1.88%	781,331
Feb 23, 2026	71.21	71.49	69.90	70.70	70.08	-1.20%	871,386
Feb 20, 2026	71.00	72.46	70.05	71.56	70.93	0.66%	1,128,958
Feb 19, 2026	72.10	72.10	70.88	71.09	70.46	-1.67%	967,342
Feb 18, 2026	72.25	72.60	71.52	72.30	71.66	-0.19%	1,135,525
Feb 17, 2026	72.54	73.12	71.08	72.44	71.80	-0.19%	1,322,030
Feb 13, 2026	72.67	73.70	72.23	72.58	71.94	0.48%	1,225,561
Feb 12, 2026	72.89	73.59	71.26	72.23	71.59	-0.28%	986,010
Feb 11, 2026	72.05	72.57	70.88	72.43	71.79	0.63%	1,764,961
Feb 10, 2026	72.26	73.05	71.95	71.98	71.35	-0.76%	887,809
Feb 9, 2026	71.40	72.91	70.91	72.53	71.89	1.83%	1,179,027
Feb 6, 2026	68.22	71.68	68.22	71.23	70.60	5.34%	1,752,501
Feb 5, 2026	68.36	68.68	67.27	67.62	67.03	-1.97%	1,582,102
Feb 4, 2026	67.76	69.16	67.61	68.98	68.37	2.77%	1,194,638
Feb 3, 2026	66.30	67.22	66.06	67.12	66.53	0.81%	1,522,554