Gildan Activewear Inc. (GIL)
NYSE: GIL · Real-Time Price · USD
57.91
+0.05 (0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.40 | 58.23 | 57.00 | 57.91 | 57.91 | 0.09% | 911,734 |
| Apr 27, 2026 | 58.67 | 58.98 | 57.41 | 57.86 | 57.86 | -1.21% | 743,763 |
| Apr 24, 2026 | 59.70 | 59.89 | 58.35 | 58.57 | 58.57 | -2.12% | 896,304 |
| Apr 23, 2026 | 60.60 | 61.23 | 59.31 | 59.84 | 59.84 | -1.48% | 886,603 |
| Apr 22, 2026 | 60.86 | 61.57 | 60.50 | 60.74 | 60.74 | 0.38% | 1,341,690 |
| Apr 21, 2026 | 59.75 | 60.71 | 59.47 | 60.51 | 60.51 | 1.37% | 1,782,939 |
| Apr 20, 2026 | 59.60 | 59.94 | 58.97 | 59.69 | 59.69 | -0.32% | 1,074,363 |
| Apr 17, 2026 | 58.16 | 60.32 | 58.16 | 59.88 | 59.88 | 5.07% | 763,627 |
| Apr 16, 2026 | 57.27 | 57.62 | 56.86 | 56.99 | 56.99 | -0.49% | 865,778 |
| Apr 15, 2026 | 58.15 | 58.46 | 56.40 | 57.27 | 57.27 | -1.85% | 1,056,047 |
| Apr 14, 2026 | 59.15 | 59.80 | 58.20 | 58.35 | 58.35 | -1.12% | 451,940 |
| Apr 13, 2026 | 57.30 | 59.14 | 56.89 | 59.01 | 59.01 | 2.02% | 1,573,798 |
| Apr 10, 2026 | 57.60 | 58.08 | 57.27 | 57.84 | 57.84 | 0.78% | 1,055,061 |
| Apr 9, 2026 | 57.05 | 57.78 | 56.71 | 57.39 | 57.39 | -0.31% | 1,082,684 |
| Apr 8, 2026 | 57.08 | 58.13 | 56.43 | 57.57 | 57.57 | 6.41% | 1,072,059 |
| Apr 7, 2026 | 54.42 | 54.52 | 53.49 | 54.10 | 54.10 | -1.58% | 578,339 |
| Apr 6, 2026 | 54.31 | 55.13 | 54.23 | 54.97 | 54.97 | 0.96% | 622,842 |
| Apr 2, 2026 | 54.84 | 55.35 | 53.81 | 54.45 | 54.45 | -2.75% | 767,475 |
| Apr 1, 2026 | 56.38 | 57.83 | 55.98 | 55.99 | 55.99 | 0.61% | 1,131,389 |
| Mar 31, 2026 | 54.75 | 56.42 | 54.44 | 55.65 | 55.65 | 3.65% | 1,997,354 |
| Mar 30, 2026 | 54.91 | 54.98 | 53.47 | 53.69 | 53.69 | -1.36% | 835,937 |
| Mar 27, 2026 | 55.25 | 55.41 | 54.21 | 54.43 | 54.43 | -1.98% | 1,616,337 |
| Mar 26, 2026 | 57.19 | 57.56 | 55.37 | 55.53 | 55.53 | -4.11% | 961,477 |
| Mar 25, 2026 | 58.20 | 58.80 | 57.53 | 57.91 | 57.91 | 1.14% | 1,052,708 |
| Mar 24, 2026 | 56.55 | 57.67 | 56.36 | 57.26 | 57.26 | 0.25% | 1,035,463 |
| Mar 23, 2026 | 57.05 | 58.78 | 56.96 | 57.12 | 57.12 | 2.02% | 1,040,559 |
| Mar 20, 2026 | 56.41 | 56.64 | 55.37 | 55.99 | 55.99 | -0.90% | 1,171,202 |
| Mar 19, 2026 | 57.91 | 57.91 | 56.12 | 56.50 | 56.50 | -3.35% | 946,016 |
| Mar 18, 2026 | 58.46 | 59.24 | 58.29 | 58.46 | 58.21 | -0.49% | 827,176 |
| Mar 17, 2026 | 59.11 | 59.84 | 58.60 | 58.75 | 58.50 | 0.17% | 1,178,661 |
| Mar 16, 2026 | 59.29 | 59.75 | 58.16 | 58.65 | 58.40 | -0.02% | 1,202,948 |
| Mar 13, 2026 | 59.99 | 59.99 | 58.54 | 58.66 | 58.41 | -1.10% | 1,027,856 |
| Mar 12, 2026 | 60.61 | 61.55 | 59.30 | 59.31 | 59.06 | -3.92% | 1,869,238 |
| Mar 11, 2026 | 62.15 | 62.26 | 60.63 | 61.73 | 61.47 | -0.66% | 2,179,023 |
| Mar 10, 2026 | 61.72 | 63.95 | 61.25 | 62.14 | 61.88 | 0.84% | 2,206,726 |
| Mar 9, 2026 | 61.18 | 61.75 | 59.10 | 61.62 | 61.36 | -1.30% | 2,725,690 |
| Mar 6, 2026 | 64.52 | 64.72 | 62.43 | 62.43 | 62.16 | -5.11% | 3,009,517 |
| Mar 5, 2026 | 66.56 | 66.83 | 64.71 | 65.79 | 65.51 | -2.04% | 2,453,929 |
| Mar 4, 2026 | 67.39 | 67.73 | 66.38 | 67.16 | 66.87 | 0.49% | 2,205,242 |
| Mar 3, 2026 | 65.72 | 67.62 | 65.41 | 66.83 | 66.55 | -0.54% | 2,106,426 |
| Mar 2, 2026 | 66.24 | 67.55 | 66.01 | 67.19 | 66.90 | -1.32% | 2,538,345 |
| Feb 27, 2026 | 68.28 | 69.05 | 66.23 | 68.09 | 67.80 | -1.45% | 2,467,426 |
| Feb 26, 2026 | 67.50 | 69.21 | 66.70 | 69.09 | 68.80 | -3.07% | 3,377,693 |
| Feb 25, 2026 | 71.87 | 72.13 | 70.80 | 71.28 | 70.98 | -1.04% | 1,032,046 |
| Feb 24, 2026 | 70.74 | 72.03 | 70.45 | 72.03 | 71.72 | 1.88% | 781,331 |
| Feb 23, 2026 | 71.21 | 71.49 | 69.90 | 70.70 | 70.40 | -1.20% | 871,386 |
| Feb 20, 2026 | 71.00 | 72.46 | 70.05 | 71.56 | 71.26 | 0.66% | 1,128,958 |
| Feb 19, 2026 | 72.10 | 72.10 | 70.88 | 71.09 | 70.79 | -1.67% | 967,342 |
| Feb 18, 2026 | 72.25 | 72.60 | 71.52 | 72.30 | 71.99 | -0.19% | 1,135,525 |
| Feb 17, 2026 | 72.54 | 73.12 | 71.08 | 72.44 | 72.13 | -0.19% | 1,322,030 |
| Feb 13, 2026 | 72.67 | 73.70 | 72.23 | 72.58 | 72.27 | 0.48% | 1,225,561 |
| Feb 12, 2026 | 72.89 | 73.59 | 71.26 | 72.23 | 71.92 | -0.28% | 986,010 |
| Feb 11, 2026 | 72.05 | 72.57 | 70.88 | 72.43 | 72.12 | 0.63% | 1,764,961 |
| Feb 10, 2026 | 72.26 | 73.05 | 71.95 | 71.98 | 71.67 | -0.76% | 887,809 |
| Feb 9, 2026 | 71.40 | 72.91 | 70.91 | 72.53 | 72.22 | 1.83% | 1,179,027 |
| Feb 6, 2026 | 68.22 | 71.68 | 68.22 | 71.23 | 70.93 | 5.34% | 1,752,501 |
| Feb 5, 2026 | 68.36 | 68.68 | 67.27 | 67.62 | 67.33 | -1.97% | 1,582,102 |
| Feb 4, 2026 | 67.76 | 69.16 | 67.61 | 68.98 | 68.69 | 2.77% | 1,194,638 |
| Feb 3, 2026 | 66.30 | 67.22 | 66.06 | 67.12 | 66.83 | 0.81% | 1,522,554 |
| Feb 2, 2026 | 65.17 | 66.64 | 64.86 | 66.58 | 66.30 | 2.46% | 653,238 |
| Jan 30, 2026 | 65.48 | 65.89 | 64.53 | 64.98 | 64.70 | -1.53% | 894,758 |
| Jan 29, 2026 | 65.66 | 66.45 | 65.15 | 65.99 | 65.71 | 0.40% | 1,017,394 |
| Jan 28, 2026 | 66.86 | 67.39 | 64.30 | 65.73 | 65.45 | -2.14% | 1,940,922 |
| Jan 27, 2026 | 66.42 | 67.40 | 66.00 | 67.17 | 66.88 | 1.59% | 1,006,564 |
| Jan 26, 2026 | 67.38 | 67.39 | 65.68 | 66.12 | 65.84 | -1.18% | 1,204,651 |
| Jan 23, 2026 | 66.74 | 67.13 | 65.87 | 66.91 | 66.63 | -0.21% | 1,251,141 |
| Jan 22, 2026 | 67.00 | 67.96 | 66.64 | 67.05 | 66.76 | 1.15% | 2,100,817 |
| Jan 21, 2026 | 64.17 | 66.74 | 63.94 | 66.29 | 66.01 | 4.67% | 1,929,818 |
| Jan 20, 2026 | 62.16 | 64.31 | 62.16 | 63.33 | 63.06 | 0.17% | 1,118,231 |
| Jan 16, 2026 | 63.80 | 64.07 | 62.49 | 63.22 | 62.95 | -0.92% | 970,025 |
| Jan 15, 2026 | 62.38 | 63.88 | 62.38 | 63.81 | 63.54 | 2.10% | 817,205 |
| Jan 14, 2026 | 63.09 | 63.62 | 61.75 | 62.50 | 62.23 | -0.83% | 655,861 |
| Jan 13, 2026 | 62.04 | 63.14 | 61.85 | 63.02 | 62.75 | 1.17% | 1,012,452 |
| Jan 12, 2026 | 63.00 | 63.04 | 62.07 | 62.29 | 62.02 | -1.83% | 862,552 |
| Jan 9, 2026 | 64.01 | 64.57 | 63.20 | 63.45 | 63.18 | -0.09% | 862,244 |
| Jan 8, 2026 | 62.00 | 64.86 | 62.00 | 63.51 | 63.24 | 1.97% | 1,289,559 |
| Jan 7, 2026 | 64.10 | 64.39 | 62.26 | 62.28 | 62.01 | -3.01% | 1,126,332 |
| Jan 6, 2026 | 64.03 | 64.45 | 63.46 | 64.21 | 63.94 | - | 863,569 |
| Jan 5, 2026 | 62.80 | 65.13 | 62.80 | 64.21 | 63.94 | 2.03% | 1,007,557 |
| Jan 2, 2026 | 62.86 | 63.01 | 61.68 | 62.93 | 62.66 | 0.75% | 723,879 |
| Dec 31, 2025 | 62.52 | 63.14 | 62.46 | 62.46 | 62.19 | -0.45% | 585,524 |
| Dec 30, 2025 | 62.55 | 63.10 | 62.53 | 62.74 | 62.47 | 0.10% | 546,667 |
| Dec 29, 2025 | 63.28 | 63.51 | 62.61 | 62.68 | 62.41 | -1.37% | 639,890 |
| Dec 26, 2025 | 63.12 | 63.58 | 62.90 | 63.55 | 63.28 | 0.68% | 245,360 |
| Dec 24, 2025 | 63.29 | 63.37 | 62.90 | 63.12 | 62.85 | - | 237,439 |
| Dec 23, 2025 | 63.45 | 63.57 | 62.66 | 63.12 | 62.85 | -0.28% | 528,335 |
| Dec 22, 2025 | 63.21 | 63.81 | 63.09 | 63.30 | 63.03 | -0.14% | 994,595 |
| Dec 19, 2025 | 64.46 | 64.72 | 63.18 | 63.39 | 63.12 | -1.92% | 920,727 |
| Dec 18, 2025 | 63.70 | 65.43 | 63.64 | 64.63 | 64.35 | 2.42% | 1,500,852 |
| Dec 17, 2025 | 63.00 | 63.58 | 62.67 | 63.10 | 62.83 | -0.36% | 1,218,285 |
| Dec 16, 2025 | 60.49 | 63.63 | 60.44 | 63.33 | 63.06 | 5.62% | 2,064,699 |
| Dec 15, 2025 | 60.74 | 60.91 | 59.94 | 59.96 | 59.70 | -0.93% | 1,064,207 |
| Dec 12, 2025 | 61.21 | 62.20 | 60.44 | 60.52 | 60.26 | -0.84% | 1,196,149 |
| Dec 11, 2025 | 58.19 | 61.08 | 57.81 | 61.03 | 60.77 | 5.73% | 1,726,464 |
| Dec 10, 2025 | 56.93 | 57.79 | 56.50 | 57.72 | 57.47 | 1.21% | 1,254,058 |
| Dec 9, 2025 | 57.80 | 58.37 | 56.75 | 57.03 | 56.79 | -1.32% | 1,471,139 |
| Dec 8, 2025 | 58.78 | 59.71 | 57.73 | 57.79 | 57.54 | -1.70% | 1,454,287 |
| Dec 5, 2025 | 58.30 | 59.24 | 58.26 | 58.79 | 58.54 | 0.79% | 1,708,776 |
| Dec 4, 2025 | 57.29 | 58.95 | 57.25 | 58.33 | 58.08 | 1.62% | 2,042,797 |
| Dec 3, 2025 | 57.20 | 57.96 | 56.81 | 57.40 | 57.16 | 0.28% | 2,768,515 |