Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	57.00	57.68	56.30	57.67	57.67	1.73%	696,358
Sep 25, 2025	56.75	56.83	55.91	56.69	56.69	-0.25%	945,146
Sep 24, 2025	57.24	57.48	56.46	56.83	56.83	-0.94%	1,161,710
Sep 23, 2025	56.46	57.80	56.35	57.37	57.37	1.86%	1,361,027
Sep 22, 2025	55.89	56.86	55.57	56.32	56.32	0.25%	1,059,017
Sep 19, 2025	54.78	56.25	54.25	56.18	56.18	3.23%	1,856,166
Sep 18, 2025	54.52	54.77	53.95	54.42	54.42	0.29%	778,224
Sep 17, 2025	54.96	55.40	53.99	54.26	54.26	-0.68%	883,114
Sep 16, 2025	54.79	55.20	54.25	54.63	54.63	-0.51%	532,541
Sep 15, 2025	53.87	54.95	53.87	54.91	54.91	1.87%	1,050,213
Sep 12, 2025	55.04	55.14	53.80	53.90	53.90	-2.41%	588,007
Sep 11, 2025	54.40	55.25	54.40	55.23	55.23	1.84%	986,750
Sep 10, 2025	54.82	54.90	53.77	54.23	54.23	-1.26%	815,290
Sep 9, 2025	55.57	55.82	54.39	54.92	54.92	-1.52%	969,663
Sep 8, 2025	55.61	55.84	54.60	55.77	55.77	0.49%	820,874
Sep 5, 2025	55.24	55.60	54.77	55.50	55.50	0.78%	1,306,749
Sep 4, 2025	53.20	55.11	53.08	55.07	55.07	3.85%	683,980
Sep 3, 2025	52.46	53.46	52.46	53.03	53.03	1.16%	600,755
Sep 2, 2025	53.82	53.85	52.41	52.42	52.42	-3.99%	1,421,202
Aug 29, 2025	54.93	55.07	54.47	54.60	54.60	-0.58%	622,143
Aug 28, 2025	55.54	55.88	54.69	54.92	54.92	-0.83%	739,139
Aug 27, 2025	54.72	55.40	54.64	55.38	55.38	1.00%	1,115,326
Aug 26, 2025	54.70	55.18	54.46	54.83	54.83	0.29%	552,219
Aug 25, 2025	55.69	55.73	54.65	54.67	54.67	-1.85%	823,754
Aug 22, 2025	54.32	55.99	54.11	55.70	55.70	2.75%	1,124,384
Aug 21, 2025	54.22	54.58	53.69	54.21	54.21	-0.71%	1,465,315
Aug 20, 2025	56.50	56.53	54.50	54.60	54.37	-3.52%	7,998,660
Aug 19, 2025	56.58	57.05	56.21	56.59	56.36	0.16%	1,436,512
Aug 18, 2025	56.03	57.38	56.03	56.50	56.27	0.23%	1,562,536
Aug 15, 2025	56.83	56.99	56.04	56.37	56.14	0.23%	2,016,819
Aug 14, 2025	55.28	57.76	54.68	56.24	56.01	2.38%	3,935,818
Aug 13, 2025	52.13	55.97	51.79	54.93	54.70	11.83%	4,668,703
Aug 12, 2025	47.47	49.21	46.00	49.12	48.92	-3.57%	2,705,744
Aug 11, 2025	51.48	51.70	50.53	50.94	50.73	-1.24%	648,734
Aug 8, 2025	52.32	52.51	51.46	51.58	51.37	-1.40%	381,495
Aug 7, 2025	53.22	53.22	51.72	52.31	52.09	-1.04%	483,144
Aug 6, 2025	52.54	53.15	52.54	52.86	52.64	0.55%	578,474
Aug 5, 2025	52.48	53.16	52.28	52.57	52.35	0.94%	591,535
Aug 4, 2025	51.77	52.26	51.13	52.08	51.86	1.78%	480,072
Aug 1, 2025	49.51	51.71	49.41	51.17	50.96	1.31%	781,511
Jul 31, 2025	50.99	51.38	49.20	50.51	50.30	-2.17%	1,479,716
Jul 30, 2025	52.01	52.25	51.36	51.63	51.42	-0.52%	472,191
Jul 29, 2025	52.76	52.90	51.20	51.90	51.69	-1.24%	619,861
Jul 28, 2025	52.37	52.86	52.22	52.55	52.33	0.57%	476,481
Jul 25, 2025	52.23	52.35	51.74	52.25	52.03	0.19%	307,373
Jul 24, 2025	53.03	53.28	52.13	52.15	51.93	-1.84%	479,459
Jul 23, 2025	52.44	53.29	52.13	53.13	52.91	2.25%	484,323
Jul 22, 2025	51.61	52.13	51.37	51.96	51.74	0.68%	470,718
Jul 21, 2025	52.50	52.50	51.58	51.61	51.40	-1.51%	409,574
Jul 18, 2025	53.26	53.26	52.17	52.40	52.18	-1.43%	415,776