Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.50	49.66	48.50	48.78	48.78	0.85%	811,269
Jun 26, 2025	47.07	48.51	47.07	48.37	48.37	3.27%	518,603
Jun 25, 2025	47.74	47.76	46.72	46.84	46.84	-1.91%	318,975
Jun 24, 2025	47.72	47.96	47.37	47.75	47.75	1.12%	315,140
Jun 23, 2025	46.42	47.32	46.11	47.22	47.22	1.44%	376,773
Jun 20, 2025	47.30	47.30	46.46	46.55	46.55	-1.29%	363,093
Jun 18, 2025	47.24	47.64	47.13	47.16	47.16	-0.11%	237,687
Jun 17, 2025	47.60	48.02	47.00	47.21	47.21	-1.36%	316,295
Jun 16, 2025	46.85	48.06	46.80	47.86	47.86	3.32%	519,700
Jun 13, 2025	47.90	47.90	46.18	46.32	46.32	-3.18%	516,538
Jun 12, 2025	47.68	48.03	47.49	47.84	47.84	-0.17%	678,266
Jun 11, 2025	48.90	48.93	47.83	47.92	47.92	-1.84%	520,612
Jun 10, 2025	47.89	48.86	47.89	48.82	48.82	1.98%	762,752
Jun 9, 2025	48.07	48.28	47.73	47.87	47.87	0.08%	419,635
Jun 6, 2025	47.90	48.00	47.72	47.83	47.83	0.40%	379,888
Jun 5, 2025	47.68	48.23	47.39	47.64	47.64	-0.44%	521,525
Jun 4, 2025	46.57	47.90	46.57	47.85	47.85	2.73%	575,369
Jun 3, 2025	46.58	46.73	46.08	46.58	46.58	-0.17%	569,164
Jun 2, 2025	46.60	46.74	46.03	46.66	46.66	0.13%	1,017,595
May 30, 2025	47.86	47.98	46.52	46.60	46.60	-3.24%	1,573,873
May 29, 2025	49.49	49.64	48.03	48.16	48.16	-1.91%	665,890
May 28, 2025	49.91	50.16	49.10	49.10	49.10	-1.37%	593,257
May 27, 2025	50.03	50.83	49.73	49.78	49.78	1.57%	804,478
May 23, 2025	48.02	49.22	48.02	49.01	49.01	0.18%	437,720
May 22, 2025	48.80	49.42	48.70	48.92	48.92	0.10%	775,829
May 21, 2025	49.45	50.29	48.87	48.87	48.87	-2.69%	712,468
May 20, 2025	50.09	50.98	49.78	50.22	50.22	0.22%	737,312
May 19, 2025	49.83	50.24	49.78	50.11	49.89	-0.02%	2,937,010
May 16, 2025	49.27	50.33	49.25	50.12	49.90	1.58%	454,830
May 15, 2025	48.71	49.35	48.71	49.34	49.12	0.51%	535,896
May 14, 2025	49.08	49.73	48.99	49.09	48.87	-0.04%	563,748
May 13, 2025	48.70	49.23	48.60	49.11	48.89	1.43%	711,142
May 12, 2025	48.78	49.40	48.12	48.42	48.20	2.54%	606,033
May 9, 2025	47.36	48.03	47.10	47.22	47.01	-0.23%	427,752
May 8, 2025	47.16	47.78	46.72	47.33	47.12	1.26%	528,639
May 7, 2025	47.10	47.62	46.66	46.74	46.53	-0.43%	559,649
May 6, 2025	47.23	47.61	46.81	46.94	46.73	-1.76%	665,149
May 5, 2025	47.20	48.30	47.20	47.78	47.57	0.74%	882,081
May 2, 2025	46.64	47.85	46.28	47.43	47.22	3.09%	950,425
May 1, 2025	45.81	47.31	45.73	46.01	45.80	-0.24%	1,249,448
Apr 30, 2025	41.61	46.44	41.61	46.12	45.91	7.51%	2,329,154
Apr 29, 2025	42.50	42.99	42.38	42.90	42.71	0.56%	665,078
Apr 28, 2025	42.65	43.22	42.38	42.66	42.47	0.38%	468,198
Apr 25, 2025	42.15	42.63	42.05	42.50	42.31	0.07%	442,673
Apr 24, 2025	42.66	43.39	42.13	42.47	42.28	-0.35%	682,361
Apr 23, 2025	43.01	43.58	42.48	42.62	42.43	1.84%	1,077,957
Apr 22, 2025	41.09	42.03	41.06	41.85	41.66	2.52%	404,173
Apr 21, 2025	40.70	41.04	40.27	40.82	40.64	-0.75%	563,108
Apr 17, 2025	40.88	41.44	40.88	41.13	40.95	1.16%	488,617
Apr 16, 2025	41.10	41.56	40.17	40.66	40.48	-1.36%	658,721