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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	67.13	68.12	68.12	68.2	67.03	451,600
June 30, 2025	66.91	67.1	67.1	67.52	66.38	374,157
June 27, 2025	66.13	66.86	66.86	67.85	66.13	619,014
June 26, 2025	64.38	65.93	65.93	66.15	64.29	350,800
June 25, 2025	65.46	64.21	64.21	65.5	64.16	259,121
June 24, 2025	65.08	65.52	65.52	65.82	65	209,100
June 23, 2025	63.73	64.84	64.84	64.99	63.63	219,700
June 20, 2025	64.61	63.95	63.95	64.89	63.69	1.05M
June 19, 2025	64.64	64.4	64.4	64.67	63.78	82,534
June 18, 2025	64.38	64.62	64.62	65.23	64.28	260,500
June 17, 2025	64.54	64.42	64.42	65.23	64.18	258,443
June 16, 2025	63.34	64.99	64.99	65.15	63.34	348,300
June 13, 2025	64.63	62.92	62.92	65.26	62.8	221,000
June 12, 2025	64.91	65.11	65.11	65.38	64.71	244,500
June 11, 2025	66.83	65.47	65.47	66.9	65.41	368,135
June 10, 2025	65.8	66.75	66.75	66.81	65.8	340,440
June 09, 2025	65.74	65.52	65.52	66.03	65.38	321,600
June 06, 2025	65.59	65.51	65.51	65.7	65.3	250,241
June 05, 2025	65.34	65.11	65.11	65.85	64.75	478,239
June 04, 2025	63.84	65.45	65.45	65.51	63.84	316,806
June 03, 2025	63.96	63.86	63.86	64.13	63.25	451,200
June 02, 2025	64.01	63.92	63.92	64.01	63.14	514,900
May 30, 2025	66.1	63.9	63.9	66.1	63.84	2M
May 29, 2025	68.3	66.48	66.48	68.3	66.34	451,500
May 28, 2025	68.89	67.96	67.96	69.4	67.95	592,004
May 27, 2025	69.07	68.76	68.76	70.04	68.58	662,129
May 26, 2025	67.38	69.36	69.36	69.73	67.38	262,300
May 23, 2025	66.69	67.27	67.27	67.61	66.67	314,469
May 22, 2025	67.69	67.83	67.83	68.58	67.69	374,943

Gildan Activewear Inc. (GIL.TO) TSX