Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	66.13	67.85	66.13	66.85	66.85	1.40%	418,000
Jun 26, 2025	64.38	66.15	64.29	65.93	65.93	2.68%	350,800
Jun 25, 2025	65.46	65.50	64.16	64.21	64.21	-2.00%	259,121
Jun 24, 2025	65.08	65.82	65.00	65.52	65.52	1.05%	209,100
Jun 23, 2025	63.73	64.99	63.63	64.84	64.84	1.39%	219,700
Jun 20, 2025	64.61	64.89	63.69	63.95	63.95	-0.70%	1,054,902
Jun 19, 2025	64.64	64.67	63.78	64.40	64.40	-0.34%	82,534
Jun 18, 2025	64.38	65.23	64.28	64.62	64.62	0.31%	260,500
Jun 17, 2025	64.54	65.23	64.18	64.42	64.42	-0.88%	258,443
Jun 16, 2025	63.34	65.15	63.34	64.99	64.99	3.29%	348,300
Jun 13, 2025	64.63	65.26	62.80	62.92	62.92	-3.36%	221,000
Jun 12, 2025	64.91	65.38	64.71	65.11	65.11	-0.55%	244,500
Jun 11, 2025	66.83	66.90	65.41	65.47	65.47	-1.92%	368,135
Jun 10, 2025	65.80	66.81	65.80	66.75	66.75	1.88%	340,440
Jun 9, 2025	65.74	66.03	65.38	65.52	65.52	0.02%	321,600
Jun 6, 2025	65.59	65.70	65.30	65.51	65.51	0.61%	250,241
Jun 5, 2025	65.34	65.85	64.75	65.11	65.11	-0.52%	478,239
Jun 4, 2025	63.84	65.51	63.84	65.45	65.45	2.49%	316,806
Jun 3, 2025	63.96	64.13	63.25	63.86	63.86	-0.09%	451,200
Jun 2, 2025	64.01	64.01	63.14	63.92	63.92	0.03%	514,900
May 30, 2025	66.10	66.10	63.84	63.90	63.90	-3.88%	1,996,200
May 29, 2025	68.30	68.30	66.34	66.48	66.48	-2.18%	451,500
May 28, 2025	68.89	69.40	67.95	67.96	67.96	-1.16%	592,004
May 27, 2025	69.07	70.04	68.58	68.76	68.76	-0.87%	662,129
May 26, 2025	67.38	69.73	67.38	69.36	69.36	3.11%	262,300
May 23, 2025	66.69	67.61	66.67	67.27	67.27	-0.83%	328,000
May 22, 2025	67.69	68.58	67.69	67.83	67.83	0.10%	374,943
May 21, 2025	68.86	69.75	67.70	67.76	67.76	-3.02%	484,630
May 20, 2025	69.75	71.06	69.33	69.87	69.87	-0.33%	545,836
May 16, 2025	68.63	70.41	68.63	70.10	69.78	1.80%	400,142
May 15, 2025	68.15	68.94	68.15	68.86	68.55	0.42%	401,900
May 14, 2025	68.00	69.51	68.00	68.57	68.26	0.20%	416,700
May 13, 2025	68.01	68.75	67.86	68.43	68.12	1.03%	420,845
May 12, 2025	67.25	69.04	67.25	67.73	67.43	3.00%	374,829
May 9, 2025	65.94	66.84	65.67	65.76	65.46	-0.17%	309,236
May 8, 2025	65.15	66.46	64.83	65.87	65.57	1.78%	364,112
May 7, 2025	64.90	65.67	64.57	64.72	64.43	0.12%	401,146
May 6, 2025	65.21	65.59	64.59	64.64	64.35	-2.02%	295,800
May 5, 2025	65.47	66.68	65.32	65.97	65.67	0.79%	395,316
May 2, 2025	64.03	65.92	64.03	65.45	65.16	2.76%	562,000
May 1, 2025	63.26	65.26	63.24	63.69	63.40	0.25%	669,600
Apr 30, 2025	59.51	64.20	59.26	63.53	63.24	7.12%	832,300
Apr 29, 2025	58.97	59.49	58.72	59.31	59.04	0.83%	337,936
Apr 28, 2025	59.39	59.78	58.64	58.82	58.56	-0.12%	476,900
Apr 25, 2025	58.33	59.08	58.26	58.89	58.63	0.07%	403,600
Apr 24, 2025	58.98	60.15	58.44	58.85	58.59	-0.47%	399,711
Apr 23, 2025	59.33	60.35	59.07	59.13	58.86	2.19%	523,695
Apr 22, 2025	56.74	57.99	56.74	57.86	57.60	2.44%	295,400
Apr 21, 2025	56.15	56.66	55.71	56.48	56.23	-0.81%	244,424
Apr 17, 2025	56.86	57.40	56.65	56.94	56.94	0.94%	410,807