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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	79.99	81.47	81.47	82.25	79.97	432,100
December 03, 2025	79.89	80.1	80.1	80.85	79.27	651,089
December 02, 2025	80.95	80	80	81.88	79.88	880,136
December 01, 2025	80	80.7	80.7	81.35	79.02	2.87M
November 28, 2025	80.76	80.19	80.19	80.76	76.7	3.98M
November 27, 2025	80.59	80.82	80.82	80.9	80.49	66,600
November 26, 2025	80.67	80.54	80.54	81.32	79.87	471,357
November 25, 2025	80.6	80.63	80.63	81.58	79.76	407,300
November 24, 2025	79.7	80.34	80.34	80.44	77.81	955,200
November 21, 2025	78.98	79.79	79.79	80.27	78.3	432,800
November 20, 2025	79	78.71	78.71	80.25	78.7	873,207
November 19, 2025	79.37	78.53	78.53	80.73	78.07	548,300
November 18, 2025	79.06	79.39	79.39	80.44	78.89	541,815
November 17, 2025	81.81	79.8	79.8	82.01	79.24	533,214
November 14, 2025	79.92	82.25	82.25	82.89	79.92	643,911
November 13, 2025	81.88	80.76	80.76	82.65	80.5	275,158
November 12, 2025	79.5	81.97	81.97	82.14	79.5	345,600
November 11, 2025	78.16	79.07	79.07	79.37	77.89	182,000
November 10, 2025	78.21	78.06	78.06	79.15	77.69	220,600
November 07, 2025	78.05	77.72	77.72	78.55	77.64	377,900
November 06, 2025	81.52	78.68	78.68	81.52	78.22	553,000
November 05, 2025	80.26	82	82	82.83	80.21	301,500
November 04, 2025	80.89	80	80	81.29	79.96	450,000
November 03, 2025	81.72	81.5	81.5	82.07	79.49	492,944
October 31, 2025	82.5	81.79	81.79	82.66	81.42	357,242
October 30, 2025	83.82	82.24	82.24	84.34	81.1	778,600
October 29, 2025	85.47	84.06	84.06	87.13	83.85	755,749
October 28, 2025	85.51	85.37	85.37	85.59	84.56	299,534
October 27, 2025	85.37	85.38	85.38	85.52	84.87	302,100
October 24, 2025	85.03	84.6	84.6	85.58	84.56	135,664
October 23, 2025	82.64	84.96	84.96	85.29	82.64	277,230
October 22, 2025	83.79	83.01	83.01	83.79	82.52	471,545
October 21, 2025	83.76	83.19	83.19	84.18	83.15	334,100
October 20, 2025	86	84.03	84.03	86.03	83.63	457,839
October 17, 2025	84.84	85.07	85.07	85.27	84.2	344,644
October 16, 2025	85.01	85.05	85.05	85.57	84.4	474,085
October 15, 2025	85.5	84.82	84.82	86.63	84.4	434,613
October 14, 2025	83.27	85.21	85.21	85.42	83.18	434,200
October 10, 2025	85.31	83.19	83.19	85.51	83.16	730,140
October 09, 2025	86.14	85.16	85.16	86.14	84.24	189,900
October 08, 2025	85.66	85.86	85.86	86.36	84.95	1.08M
October 07, 2025	85.73	85.14	85.14	85.73	83.7	1.09M
October 06, 2025	85.2	85.21	85.21	86.84	84.75	552,800
October 03, 2025	83.46	85.08	85.08	85.32	83.46	505,100
October 02, 2025	82.62	83.51	83.51	83.6	81.37	271,448
October 01, 2025	81.03	82.7	82.7	82.81	80.65	411,500
September 30, 2025	79.74	80.4	80.4	80.69	79.25	323,104
September 29, 2025	80.52	80.03	80.03	81.04	78.59	355,939
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

Gildan Activewear Inc. (GIL.TO) TSX