Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	48.51	49.36	48.19	48.37	-	2.44%	605,205
May 9, 2025	47.36	48.03	47.10	47.22	47.22	-0.23%	427,752
May 8, 2025	47.16	47.78	46.72	47.33	47.33	1.26%	528,639
May 7, 2025	47.10	47.62	46.66	46.74	46.74	-0.43%	559,649
May 6, 2025	47.23	47.61	46.81	46.94	46.94	-1.76%	665,149
May 5, 2025	47.20	48.30	47.20	47.78	47.78	0.74%	882,081
May 2, 2025	46.64	47.85	46.28	47.43	47.43	3.09%	950,425
May 1, 2025	45.81	47.31	45.73	46.01	46.01	-0.24%	1,249,448
Apr 30, 2025	41.61	46.44	41.61	46.12	46.12	7.51%	2,329,154
Apr 29, 2025	42.50	42.99	42.38	42.90	42.90	0.56%	665,078
Apr 28, 2025	42.65	43.22	42.38	42.66	42.66	0.38%	468,198
Apr 25, 2025	42.15	42.63	42.05	42.50	42.50	0.07%	442,673
Apr 24, 2025	42.66	43.39	42.13	42.47	42.47	-0.35%	682,361
Apr 23, 2025	43.01	43.58	42.48	42.62	42.62	1.84%	1,077,957
Apr 22, 2025	41.09	42.03	41.06	41.85	41.85	2.52%	404,173
Apr 21, 2025	40.70	41.04	40.27	40.82	40.82	-0.75%	563,108
Apr 17, 2025	40.88	41.44	40.88	41.13	41.13	1.16%	488,617
Apr 16, 2025	41.10	41.56	40.17	40.66	40.66	-1.36%	658,721
Apr 15, 2025	41.42	41.90	40.70	41.22	41.22	-0.75%	765,877
Apr 14, 2025	42.33	42.47	40.96	41.53	41.53	0.10%	618,556
Apr 11, 2025	39.92	41.91	39.92	41.49	41.49	3.26%	867,889
Apr 10, 2025	40.50	40.57	39.38	40.18	40.18	-2.29%	1,022,859
Apr 9, 2025	37.60	41.55	37.16	41.12	41.12	9.13%	1,392,777
Apr 8, 2025	40.34	40.39	37.49	37.68	37.68	-3.75%	1,177,152
Apr 7, 2025	38.59	40.75	38.04	39.15	39.15	-1.58%	1,271,701
Apr 4, 2025	40.58	40.80	39.28	39.78	39.78	-4.81%	1,879,758
Apr 3, 2025	43.78	44.90	41.55	41.79	41.79	-8.29%	1,208,531
Apr 2, 2025	45.06	45.57	44.64	45.57	45.57	1.13%	322,749
Apr 1, 2025	44.52	45.47	44.20	45.06	45.06	1.90%	434,974
Mar 31, 2025	44.64	44.72	44.01	44.22	44.22	-1.65%	493,871
Mar 28, 2025	44.39	45.16	44.39	44.96	44.96	0.33%	496,840
Mar 27, 2025	44.32	44.82	43.59	44.81	44.81	1.40%	913,738
Mar 26, 2025	45.22	45.23	43.87	44.19	44.19	-2.10%	1,128,868
Mar 25, 2025	45.56	45.70	44.70	45.14	45.14	-0.90%	529,332
Mar 24, 2025	45.60	46.03	45.32	45.55	45.55	0.84%	435,075
Mar 21, 2025	45.59	45.61	44.87	45.17	45.17	-1.83%	585,949
Mar 20, 2025	46.73	46.82	45.98	46.01	46.01	-1.67%	281,376
Mar 19, 2025	46.10	46.85	46.10	46.79	46.79	0.88%	451,622
Mar 18, 2025	46.86	46.98	46.17	46.38	46.38	-0.94%	456,922
Mar 17, 2025	46.60	47.30	46.47	46.82	46.82	0.62%	411,197
Mar 14, 2025	46.34	46.60	45.90	46.53	46.53	1.24%	379,061
Mar 13, 2025	48.20	48.35	45.85	45.96	45.96	-4.94%	438,152
Mar 12, 2025	47.81	48.38	47.29	48.35	48.35	0.77%	996,200
Mar 11, 2025	49.01	49.04	47.11	47.98	47.76	-2.56%	700,442
Mar 10, 2025	48.97	50.10	48.50	49.24	49.01	-0.55%	3,594,044
Mar 7, 2025	49.98	50.07	48.77	49.51	49.28	-1.53%	398,041
Mar 6, 2025	50.37	51.12	50.06	50.28	50.05	-1.49%	465,459
Mar 5, 2025	51.13	51.48	50.65	51.04	50.80	0.26%	449,180
Mar 4, 2025	52.31	52.62	50.89	50.91	50.67	-3.80%	750,720
Mar 3, 2025	54.24	54.60	52.47	52.92	52.67	-2.05%	482,306