Gildan Activewear Inc. - GIL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	79.06	80.33	80.33	80.41	78.51	421,400
September 25, 2025	78.75	79.07	79.07	79.23	77.83	650,800
September 24, 2025	79.08	79.01	79.01	79.77	78.47	558,100
September 23, 2025	78.34	79.45	79.45	80.01	78.01	766,528
September 22, 2025	77.13	77.84	77.84	78.59	76.74	784,200
September 19, 2025	75.79	77.5	77.5	77.56	75.02	3.71M
September 18, 2025	75.25	75.11	75.11	75.56	74.51	368,100
September 17, 2025	74.98	74.75	74.75	76.08	74.46	401,300
September 16, 2025	75.86	75.15	75.15	76.02	74.61	253,068
September 15, 2025	75.04	75.66	75.66	75.82	74.6	401,202
September 12, 2025	75.76	74.62	74.62	76.08	74.5	196,700
September 11, 2025	75.45	76.4	76.4	76.45	75.39	313,800
September 10, 2025	75.8	75.21	75.21	76.09	74.52	354,100
September 09, 2025	76.73	76.15	76.15	77.01	75.2	497,688
September 08, 2025	77.15	77	77	77.15	75.47	443,729
September 05, 2025	76.32	76.87	76.87	76.88	75.75	382,028
September 04, 2025	73.48	76.16	76.16	76.19	73.33	325,416
September 03, 2025	72.9	73.17	73.17	73.74	72.37	260,300
September 02, 2025	73.98	72.31	72.31	74.29	72.28	375,300
August 29, 2025	75.2	74.98	74.98	75.82	74.85	218,300
August 28, 2025	76.36	75.55	75.55	76.96	75.25	403,800
August 27, 2025	75.65	76.34	76.34	76.53	75.33	198,400
August 26, 2025	75.64	75.83	75.83	76.32	75.51	493,900
August 25, 2025	77.41	75.83	75.83	77.41	75.68	204,932
August 22, 2025	75.57	77.05	77.05	77.39	75.41	332,705
August 21, 2025	75.53	75.39	75.39	75.84	74.67	283,200
August 20, 2025	78.33	75.75	75.44	78.33	75.58	351,200
August 19, 2025	78.54	78.45	78.13	79.02	77.92	378,603
August 18, 2025	77.58	78.01	77.69	79.19	77.57	563,822
August 15, 2025	78.24	77.91	77.91	78.69	77.36	726,508
August 14, 2025	76.15	77.75	77.75	79.61	75.59	1.25M
August 13, 2025	71.6	75.62	75.62	77.03	71.6	1.54M
August 12, 2025	65.14	67.65	67.65	67.78	63.41	591,500
August 11, 2025	70.96	70.24	70.24	71.16	69.67	337,500
August 08, 2025	71.7	70.96	70.96	72.2	70.79	274,200
August 07, 2025	72.51	71.86	71.86	72.84	71.23	342,024
August 06, 2025	72.43	72.67	72.67	73.06	72.43	516,000
August 05, 2025	72.07	72.37	72.37	73.39	72.04	312,043
August 01, 2025	68.17	70.55	70.55	71.26	68.05	335,108
July 31, 2025	70.85	69.99	69.99	71.23	68.01	624,201
July 30, 2025	71.51	71.44	71.44	72.08	71.06	277,478
July 29, 2025	72.5	71.48	71.48	72.87	70.53	298,900
July 28, 2025	71.83	72.13	72.13	72.54	71.67	301,900
July 25, 2025	70.97	71.6	71.6	71.69	70.97	129,808
July 24, 2025	72.15	71.14	71.14	72.56	71.12	449,700
July 23, 2025	71.13	72.24	72.24	72.59	71.13	291,100
July 22, 2025	70.67	70.7	70.7	70.93	70.16	223,249
July 21, 2025	72.25	70.63	70.63	72.25	70.61	275,329
July 18, 2025	72.69	71.9	71.9	72.72	71.64	337,850
July 17, 2025	69.12	73.07	73.07	74.02	69.12	676,500
July 16, 2025	69.17	69.16	69.16	69.84	68.26	254,300
July 15, 2025	69.73	69.3	69.3	70.46	69.29	250,311
July 14, 2025	69.79	69.79	69.79	70.31	69.69	152,400
July 11, 2025	69.85	69.83	69.83	70.28	68.98	319,232
July 10, 2025	69.09	70.13	70.13	70.6	69.02	367,813
July 09, 2025	69.46	69.16	69.16	69.53	68.8	288,829
July 08, 2025	69.55	69.25	69.25	70.01	69.06	308,228
July 07, 2025	69.07	69.53	69.53	69.92	68.93	295,400
July 04, 2025	68.88	69.04	69.04	69.52	68.83	79,540
July 03, 2025	68	69.01	69.01	69.3	68	223,448

Gildan Activewear Inc. (GIL.TO) TSX