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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71	71.56	71.56	72.46	70.05	1.13M
February 19, 2026	72.1	71.09	71.09	72.1	70.88	967,342
February 18, 2026	72.25	72.3	72.3	72.6	71.52	1.14M
February 17, 2026	72.54	72.44	72.44	73.12	71.08	1.32M
February 13, 2026	72.67	72.58	72.58	73.69	72.22	1.22M
February 12, 2026	72.89	72.23	72.23	73.59	71.26	986,010
February 11, 2026	72.05	72.43	72.43	72.57	70.88	1.77M
February 10, 2026	72.26	71.98	71.98	73.05	71.95	887,809
February 09, 2026	71.4	72.53	72.53	72.91	70.91	1.18M
February 06, 2026	68.22	71.23	71.23	71.68	68.22	1.75M
February 05, 2026	68.36	67.62	67.62	68.68	67.27	1.58M
February 04, 2026	67.76	68.98	68.98	69.16	67.61	1.19M
February 03, 2026	66.3	67.12	67.12	67.22	66.06	1.52M
February 02, 2026	65.17	66.58	66.58	66.64	64.86	653,238
January 30, 2026	65.48	64.98	64.98	65.89	64.53	894,800
January 29, 2026	65.66	65.99	65.99	66.45	65.15	1.02M
January 28, 2026	66.86	65.73	65.73	67.39	64.3	1.94M
January 27, 2026	66.42	67.17	67.17	67.4	66	1.01M
January 26, 2026	67.38	66.12	66.12	67.39	65.68	1.2M
January 23, 2026	66.74	66.91	66.91	67.13	65.86	1.25M
January 22, 2026	67	67.05	67.05	67.96	66.64	2.1M
January 21, 2026	64.17	66.29	66.29	66.74	63.94	1.93M
January 20, 2026	62.16	63.33	63.33	64.31	62.16	1.12M
January 16, 2026	63.8	63.22	63.22	64.07	62.49	970,025
January 15, 2026	62.38	63.81	63.81	63.88	62.38	795,994
January 14, 2026	63.09	62.5	62.5	63.62	61.75	655,900
January 13, 2026	62.04	63.02	63.02	63.14	61.85	1.01M
January 12, 2026	63	62.29	62.29	63.04	62.07	862,552
January 09, 2026	64.01	63.45	63.45	64.57	63.2	862,244
January 08, 2026	62	63.51	63.51	64.86	62	1.29M
January 07, 2026	64.1	62.28	62.28	64.39	62.26	1.13M
January 06, 2026	64.03	64.21	64.21	64.45	63.46	863,600
January 05, 2026	62.8	64.21	64.21	65.13	62.8	1.01M
January 02, 2026	62.86	62.93	62.93	63.01	61.68	723,900
December 31, 2025	62.52	62.46	62.46	63.14	62.46	585,524
December 30, 2025	62.55	62.74	62.74	63.1	62.53	546,700
December 29, 2025	63.28	62.68	62.68	63.51	62.61	639,900
December 26, 2025	63.12	63.55	63.55	63.58	62.9	207,027
December 24, 2025	63.29	63.12	63.12	63.37	62.9	237,439
December 23, 2025	63.45	63.12	63.12	63.57	62.66	528,335
December 22, 2025	63.21	63.3	63.3	63.81	63.09	994,600
December 19, 2025	64.46	63.39	63.39	64.72	63.18	920,727
December 18, 2025	63.7	64.63	64.63	65.43	63.64	1.5M
December 17, 2025	63	63.1	63.1	63.58	62.67	1.22M
December 16, 2025	60.49	63.33	63.33	63.63	60.44	2.06M
December 15, 2025	60.74	59.96	59.96	60.91	59.94	1.06M
December 12, 2025	61.21	60.52	60.52	62.2	60.44	1.2M
December 11, 2025	58.19	61.03	61.03	61.08	57.81	1.52M
December 10, 2025	56.93	57.72	57.72	57.79	56.5	1.25M
December 09, 2025	57.8	57.03	57.03	58.37	56.75	1.47M
December 08, 2025	58.78	57.79	57.79	59.71	57.73	1.45M
December 05, 2025	58.3	58.79	58.79	59.24	58.26	1.71M
December 04, 2025	57.29	58.33	58.33	58.95	57.25	1.84M
December 03, 2025	57.2	57.4	57.4	57.96	56.81	2.77M
December 02, 2025	57.6	57.24	57.24	58.49	57.13	3.29M
December 01, 2025	57.06	57.6	57.6	58.22	56.5	10.28M
November 28, 2025	57.48	55.82	55.82	57.51	54.83	4M
November 26, 2025	57.27	57.34	57.34	57.88	56.63	1.77M
November 25, 2025	57.11	57.2	57.2	57.84	56.5	1.99M
November 24, 2025	56.39	56.88	56.88	57.02	55.16	1.38M

Gildan Activewear Inc. (GIL) NYSE