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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56.03	56.5	56.49	57.38	56.03	1.3M
August 15, 2025	56.83	56.37	56.37	56.99	56.04	2.02M
August 14, 2025	55.28	56.24	56.24	57.76	54.68	3.94M
August 13, 2025	52.13	54.93	54.93	55.97	51.79	4.67M
August 12, 2025	47.47	49.12	49.12	49.21	46	2.71M
August 11, 2025	51.48	50.94	50.94	51.7	50.53	648,734
August 08, 2025	52.32	51.58	51.58	52.51	51.46	381,500
August 07, 2025	53.22	52.31	52.31	53.22	51.72	483,144
August 06, 2025	52.54	52.86	52.86	53.15	52.54	578,500
August 05, 2025	52.48	52.57	52.57	53.16	52.28	591,535
August 04, 2025	51.77	52.08	52.08	52.26	51.13	480,100
August 01, 2025	49.51	51.15	51.15	51.71	49.41	712,642
July 31, 2025	50.99	50.51	50.51	51.38	49.2	1.48M
July 30, 2025	52.01	51.63	51.63	52.25	51.36	472,200
July 29, 2025	52.76	51.9	51.9	52.9	51.2	619,900
July 28, 2025	52.37	52.55	52.55	52.86	52.22	476,500
July 25, 2025	52.23	52.25	52.25	52.35	51.74	307,400
July 24, 2025	53.03	52.15	52.15	53.28	52.13	479,500
July 23, 2025	52.44	53.13	53.13	53.29	52.13	484,323
July 22, 2025	51.61	51.96	51.96	52.13	51.37	470,718
July 21, 2025	52.5	51.61	51.61	52.5	51.58	409,600
July 18, 2025	53.26	52.4	52.4	53.26	52.17	415,800
July 17, 2025	50.64	53.16	53.16	53.85	50.43	889,500
July 16, 2025	50.51	50.56	50.56	50.87	49.87	356,526
July 15, 2025	51.02	50.49	50.49	51.45	50.49	435,619
July 14, 2025	51.04	50.93	50.93	51.35	50.87	286,700
July 11, 2025	51.18	51.05	51.05	51.36	50.37	464,400
July 10, 2025	50.64	51.31	51.31	51.59	50.48	349,500
July 09, 2025	50.72	50.55	50.55	50.79	50.21	371,103
July 08, 2025	50.81	50.58	50.58	51.18	50.45	516,904
July 07, 2025	50.71	50.88	50.88	51.27	50.37	847,400
July 03, 2025	49.99	50.84	50.84	50.98	49.99	454,003
July 02, 2025	49.59	50.15	50.15	50.18	49.1	481,900
July 01, 2025	49.39	49.57	49.57	49.78	48.8	290,611
June 30, 2025	49	49.24	49.24	49.52	48.59	598,200
June 27, 2025	48.5	48.78	48.78	49.66	48.5	811,300
June 26, 2025	47.07	48.37	48.37	48.51	47.07	518,603
June 25, 2025	47.74	46.84	46.84	47.76	46.72	319,000
June 24, 2025	47.72	47.75	47.75	47.96	47.37	315,140
June 23, 2025	46.42	47.22	47.22	47.32	46.11	376,800
June 20, 2025	47.3	46.55	46.55	47.3	46.46	363,100
June 18, 2025	47.24	47.16	47.16	47.64	47.13	237,700
June 17, 2025	47.6	47.21	47.21	48.02	47	304,998
June 16, 2025	46.85	47.86	47.86	48.06	46.8	519,700
June 13, 2025	47.9	46.32	46.32	47.9	46.18	516,538
June 12, 2025	47.68	47.84	47.84	48.03	47.49	678,300
June 11, 2025	48.9	47.92	47.92	48.93	47.83	520,612
June 10, 2025	47.89	48.82	48.82	48.86	47.89	762,800
June 09, 2025	48.07	47.87	47.87	48.28	47.73	419,635
June 06, 2025	47.9	47.83	47.83	48	47.72	379,888
June 05, 2025	47.68	47.64	47.64	48.23	47.39	521,525
June 04, 2025	46.57	47.85	47.85	47.9	46.57	575,400
June 03, 2025	46.58	46.58	46.58	46.73	46.08	569,200
June 02, 2025	46.45	46.66	46.66	46.68	46.03	1.02M
May 30, 2025	47.86	46.6	46.6	47.98	46.52	1.57M
May 29, 2025	49.49	48.16	48.16	49.64	48.03	665,890
May 28, 2025	49.91	49.1	49.1	50.16	49.1	593,300
May 27, 2025	50.03	49.78	49.78	50.83	49.73	804,478
May 23, 2025	48.02	49.01	49.01	49.22	48.02	437,720
May 22, 2025	48.8	48.92	48.92	49.42	48.7	775,829

Gildan Activewear Inc. (GIL) NYSE