Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	52.13	55.97	51.79	54.93	54.93	11.83%	4,370,649
Aug 12, 2025	47.47	49.21	46.00	49.12	49.12	-3.57%	2,705,744
Aug 11, 2025	51.48	51.70	50.53	50.94	50.94	-1.24%	648,734
Aug 8, 2025	52.32	52.51	51.46	51.58	51.58	-1.40%	381,495
Aug 7, 2025	53.22	53.22	51.72	52.31	52.31	-1.04%	483,144
Aug 6, 2025	52.54	53.15	52.54	52.86	52.86	0.55%	578,474
Aug 5, 2025	52.48	53.16	52.28	52.57	52.57	0.94%	591,535
Aug 4, 2025	51.77	52.26	51.13	52.08	52.08	1.78%	480,072
Aug 1, 2025	49.51	51.71	49.41	51.17	51.17	1.31%	781,511
Jul 31, 2025	50.99	51.38	49.20	50.51	50.51	-2.17%	1,479,716
Jul 30, 2025	52.01	52.25	51.36	51.63	51.63	-0.52%	472,191
Jul 29, 2025	52.76	52.90	51.20	51.90	51.90	-1.24%	619,861
Jul 28, 2025	52.37	52.86	52.22	52.55	52.55	0.57%	476,481
Jul 25, 2025	52.23	52.35	51.74	52.25	52.25	0.19%	307,373
Jul 24, 2025	53.03	53.28	52.13	52.15	52.15	-1.84%	479,459
Jul 23, 2025	52.44	53.29	52.13	53.13	53.13	2.25%	484,323
Jul 22, 2025	51.61	52.13	51.37	51.96	51.96	0.68%	470,718
Jul 21, 2025	52.50	52.50	51.58	51.61	51.61	-1.51%	409,574
Jul 18, 2025	53.26	53.26	52.17	52.40	52.40	-1.43%	415,776
Jul 17, 2025	50.64	53.85	50.43	53.16	53.16	5.14%	889,461
Jul 16, 2025	50.51	50.87	49.87	50.56	50.56	0.14%	356,526
Jul 15, 2025	51.02	51.45	50.49	50.49	50.49	-0.86%	435,619
Jul 14, 2025	51.04	51.35	50.87	50.93	50.93	-0.24%	286,687
Jul 11, 2025	51.18	51.36	50.37	51.05	51.05	-0.51%	464,361
Jul 10, 2025	50.64	51.59	50.48	51.31	51.31	1.50%	349,478
Jul 9, 2025	50.72	50.79	50.21	50.55	50.55	-0.06%	371,103
Jul 8, 2025	50.81	51.18	50.45	50.58	50.58	-0.59%	516,904
Jul 7, 2025	50.71	51.27	50.37	50.88	50.88	0.08%	847,378
Jul 3, 2025	49.99	50.98	49.99	50.84	50.84	1.38%	454,003
Jul 2, 2025	49.59	50.18	49.10	50.15	50.15	1.17%	481,856
Jul 1, 2025	49.39	49.78	48.80	49.57	49.57	0.67%	290,611
Jun 30, 2025	49.00	49.52	48.59	49.24	49.24	0.94%	598,185
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