Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	76.15	79.61	75.59	77.85	77.85	2.95%	299,589
Aug 13, 2025	71.60	77.03	71.60	75.62	75.62	11.78%	1,536,510
Aug 12, 2025	65.14	67.78	63.41	67.65	67.65	-3.69%	591,500
Aug 11, 2025	70.96	71.16	69.67	70.24	70.24	-1.01%	337,500
Aug 8, 2025	71.70	72.20	70.79	70.96	70.96	-1.25%	274,200
Aug 7, 2025	72.51	72.84	71.23	71.86	71.86	-1.11%	342,024
Aug 6, 2025	72.43	73.06	72.43	72.67	72.67	0.41%	516,000
Aug 5, 2025	72.07	73.39	72.04	72.37	72.37	2.58%	312,043
Aug 1, 2025	68.17	71.26	68.05	70.55	70.55	0.80%	335,108
Jul 31, 2025	70.85	71.23	68.01	69.99	69.99	-2.03%	624,201
Jul 30, 2025	71.51	72.08	71.06	71.44	71.44	-0.06%	277,500
Jul 29, 2025	72.50	72.87	70.53	71.48	71.48	-0.90%	298,900
Jul 28, 2025	71.83	72.54	71.67	72.13	72.13	0.74%	301,900
Jul 25, 2025	70.97	71.69	70.97	71.60	71.60	0.65%	129,808
Jul 24, 2025	72.15	72.56	71.12	71.14	71.14	-1.52%	449,700
Jul 23, 2025	71.13	72.59	71.13	72.24	72.24	2.18%	291,100
Jul 22, 2025	70.67	70.93	70.16	70.70	70.70	0.10%	223,249
Jul 21, 2025	72.25	72.25	70.61	70.63	70.63	-1.77%	275,329
Jul 18, 2025	72.69	72.72	71.64	71.90	71.90	-1.60%	337,900
Jul 17, 2025	69.12	74.02	69.12	73.07	73.07	5.65%	676,500
Jul 16, 2025	69.17	69.84	68.26	69.16	69.16	-0.20%	254,300
Jul 15, 2025	69.73	70.46	69.29	69.30	69.30	-0.70%	250,311
Jul 14, 2025	69.79	70.31	69.69	69.79	69.79	-0.06%	152,400
Jul 11, 2025	69.85	70.28	68.98	69.83	69.83	-0.43%	319,232
Jul 10, 2025	69.09	70.60	69.02	70.13	70.13	1.40%	367,813
Jul 9, 2025	69.46	69.53	68.80	69.16	69.16	-0.13%	288,829
Jul 8, 2025	69.55	70.01	69.06	69.25	69.25	-0.40%	308,228
Jul 7, 2025	69.07	69.92	68.93	69.53	69.53	0.71%	295,400
Jul 4, 2025	68.88	69.52	68.83	69.04	69.04	0.04%	79,540
Jul 3, 2025	68.00	69.30	68.00	69.01	69.01	1.31%	223,448
Jul 2, 2025	67.13	68.20	67.03	68.12	68.12	1.52%	451,600
Jun 30, 2025	66.91	67.52	66.38	67.10	67.10	0.36%	390,434
Jun 27, 2025	66.13	67.85	66.13	66.86	66.86	1.41%	619,014
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