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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.65	97.83	97.83	99.24	95.99	517,834
February 19, 2026	98.27	97.33	97.33	98.49	97.1	429,335
February 18, 2026	98.88	99	99	99.22	97.97	333,529
February 17, 2026	99.16	98.81	98.81	100.14	97.36	361,300
February 13, 2026	98.49	98.83	98.83	100.44	98.42	494,700
February 12, 2026	98.57	98.35	98.35	99.88	97.13	595,700
February 11, 2026	98.11	98.28	98.28	98.46	96.47	586,300
February 10, 2026	98.24	97.62	97.62	98.72	97.52	340,310
February 09, 2026	97.29	98.33	98.33	99	96.34	473,610
February 06, 2026	93.2	97.3	97.3	97.69	93.12	681,800
February 05, 2026	93.81	92.59	92.59	93.81	92.01	672,242
February 04, 2026	91.9	94.3	94.3	94.53	91.9	607,025
February 03, 2026	90.66	91.51	91.51	91.7	90.16	429,900
February 02, 2026	88.36	91.07	91.07	91.13	88.36	408,800
January 30, 2026	88.38	88.47	88.47	88.99	87.56	683,821
January 29, 2026	88.86	88.91	88.91	89.68	88.25	451,700
January 28, 2026	90.97	89.12	89.12	91.28	87.41	755,800
January 27, 2026	90.79	91.26	91.26	91.75	90.2	549,839
January 26, 2026	92.3	90.68	90.68	92.3	90	547,300
January 23, 2026	92.08	91.69	91.69	92.08	90.61	548,737
January 22, 2026	92.39	92.48	92.48	93.82	92.06	750,215
January 21, 2026	88.07	91.68	91.68	92.31	88.07	1.3M
January 20, 2026	86.8	87.62	87.62	88.87	86.5	608,700
January 19, 2026	87.2	88.77	88.77	88.77	87.2	108,200
January 16, 2026	88.47	87.97	87.97	88.95	87.01	641,500
January 15, 2026	86.5	88.68	88.68	88.78	86.5	451,200
January 14, 2026	87.45	86.78	86.78	88.29	85.73	445,015
January 13, 2026	86.43	87.55	87.55	87.69	85.93	416,111
January 12, 2026	87.54	86.45	86.45	87.54	86.13	326,831
January 09, 2026	88.82	88.34	88.34	89.55	87.89	338,300
January 08, 2026	86.54	88.07	88.07	89.9	86.13	408,501
January 07, 2026	88.41	86.39	86.39	88.68	86.27	570,300
January 06, 2026	88.08	88.7	88.7	88.83	87.53	376,700
January 05, 2026	86.59	88.42	88.42	89.63	86.59	396,700
January 02, 2026	85.83	86.4	86.4	86.56	84.76	251,126
December 31, 2025	85.72	85.79	85.79	86.48	85.72	179,804
December 30, 2025	86	85.9	85.9	86.42	85.72	395,500
December 29, 2025	86.18	85.83	85.83	86.74	85.76	340,828
December 23, 2025	86.82	86.46	86.46	86.99	85.96	252,600
December 22, 2025	87.94	87.02	87.02	87.94	86.75	676,400
December 19, 2025	88.9	87.48	87.48	88.9	87.15	1.29M
December 18, 2025	87.69	89.08	89.08	90.06	87.61	484,500
December 17, 2025	87.52	86.99	86.99	87.52	86.36	451,546
December 16, 2025	82.87	87.15	87.15	87.48	82.87	865,800
December 15, 2025	83.68	82.61	82.61	83.75	82.57	296,800
December 12, 2025	84.16	83.34	83.34	85.6	83.25	395,480
December 11, 2025	79.45	84.02	84.02	84.09	79.45	827,200
December 10, 2025	78.76	79.69	79.69	79.74	78.25	596,248
December 09, 2025	79.76	79.04	79.04	80.74	78.56	940,220
December 08, 2025	81.14	80.1	80.1	82.54	79.96	622,231
December 05, 2025	81.4	81.35	81.35	82.03	80.82	470,300
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

Gildan Activewear Inc. (GIL.TO) TSX