Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.30	59.24	58.26	58.79	58.79	0.79%	1,408,136
Dec 4, 2025	57.29	58.95	57.25	58.33	58.33	1.62%	1,812,319
Dec 3, 2025	57.20	57.96	56.81	57.40	57.40	0.28%	2,648,207
Dec 2, 2025	57.60	58.49	57.13	57.24	57.24	-0.62%	3,182,932
Dec 1, 2025	57.06	58.22	56.50	57.60	57.60	3.19%	10,278,319
Nov 28, 2025	57.48	57.51	54.83	55.82	55.82	-2.65%	3,923,780
Nov 26, 2025	57.27	57.88	56.63	57.34	57.34	0.24%	1,689,144
Nov 25, 2025	57.11	57.84	56.50	57.20	57.20	0.56%	1,992,860
Nov 24, 2025	56.39	57.02	55.16	56.88	56.88	0.37%	1,357,743
Nov 21, 2025	55.91	56.95	55.48	56.67	56.67	1.52%	1,050,681
Nov 20, 2025	56.62	57.00	55.80	55.82	55.82	-0.13%	2,303,900
Nov 19, 2025	56.49	57.57	55.55	55.89	55.89	-1.55%	1,916,922
Nov 18, 2025	56.82	57.48	56.36	56.77	56.54	-0.05%	3,815,817
Nov 17, 2025	58.30	58.64	56.39	56.80	56.57	-3.12%	959,003
Nov 14, 2025	57.00	59.09	57.00	58.63	58.40	1.84%	1,192,375
Nov 13, 2025	58.52	59.04	57.37	57.57	57.34	-1.66%	671,451
Nov 12, 2025	56.90	58.67	56.62	58.54	58.31	3.72%	928,952
Nov 11, 2025	55.51	56.67	55.51	56.44	56.22	1.38%	1,077,355
Nov 10, 2025	56.08	56.45	55.41	55.67	55.45	0.51%	715,574
Nov 7, 2025	55.66	55.76	55.19	55.39	55.17	-0.63%	595,332
Nov 6, 2025	57.79	57.87	55.42	55.74	55.52	-4.00%	1,166,402
Nov 5, 2025	56.75	58.70	56.73	58.06	57.83	2.31%	1,246,392
Nov 4, 2025	57.61	57.66	56.74	56.75	56.52	-2.09%	1,506,022
Nov 3, 2025	58.16	58.40	56.47	57.96	57.73	-0.57%	1,395,772
Oct 31, 2025	58.46	58.95	58.09	58.29	58.06	-0.93%	909,667
Oct 30, 2025	59.96	60.26	57.96	58.84	58.61	-2.32%	2,012,311
Oct 29, 2025	61.28	62.56	60.03	60.24	60.00	-1.67%	2,713,687
Oct 28, 2025	60.87	61.34	60.63	61.26	61.02	0.39%	972,707
Oct 27, 2025	60.80	61.07	60.55	61.02	60.78	0.98%	660,780
Oct 24, 2025	61.08	61.08	60.39	60.43	60.19	-0.53%	484,012
Oct 23, 2025	59.35	60.94	59.04	60.75	60.51	2.36%	1,061,046
Oct 22, 2025	59.49	59.68	58.96	59.35	59.11	-0.02%	1,393,918
Oct 21, 2025	59.86	60.08	59.29	59.36	59.12	-0.92%	1,281,182
Oct 20, 2025	60.53	61.22	59.62	59.91	59.67	-1.37%	933,848
Oct 17, 2025	60.31	60.80	60.02	60.74	60.50	0.36%	720,567
Oct 16, 2025	60.56	60.91	60.17	60.52	60.28	0.30%	1,082,757
Oct 15, 2025	61.18	61.68	60.05	60.34	60.10	-0.54%	719,868
Oct 14, 2025	59.54	60.84	59.22	60.67	60.43	0.31%	937,491
Oct 13, 2025	59.77	60.60	59.61	60.48	60.24	1.85%	611,944
Oct 10, 2025	60.97	61.13	59.38	59.38	59.14	-2.19%	1,469,357
Oct 9, 2025	61.45	61.49	60.07	60.71	60.47	-1.32%	1,125,189
Oct 8, 2025	61.05	61.87	60.92	61.52	61.28	0.85%	1,029,907
Oct 7, 2025	61.07	61.51	59.98	61.00	60.76	-0.10%	1,091,355
Oct 6, 2025	61.03	62.23	60.64	61.06	60.82	0.16%	1,212,428
Oct 3, 2025	59.91	61.16	59.72	60.96	60.72	1.94%	1,597,052
Oct 2, 2025	59.25	59.87	58.28	59.80	59.56	0.83%	640,446
Oct 1, 2025	57.90	59.41	57.90	59.31	59.07	2.61%	943,122
Sep 30, 2025	57.45	57.99	57.00	57.80	57.57	0.56%	1,108,762
Sep 29, 2025	57.95	58.15	56.48	57.48	57.25	-0.33%	1,021,254
Sep 26, 2025	57.00	57.68	56.30	57.67	57.44	1.73%	696,358