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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55.66	55.39	55.39	55.76	55.19	595,332
November 06, 2025	57.79	55.74	55.74	57.87	55.42	1.17M
November 05, 2025	56.75	58.06	58.06	58.7	56.73	1.25M
November 04, 2025	57.61	56.75	56.75	57.66	56.74	1.51M
November 03, 2025	58.16	57.96	57.96	58.4	56.47	1.4M
October 31, 2025	58.46	58.29	58.29	58.95	58.09	909,700
October 30, 2025	59.96	58.84	58.84	60.26	57.96	2.01M
October 29, 2025	61.28	60.24	60.24	62.56	60.03	2.71M
October 28, 2025	60.87	61.26	61.26	61.34	60.63	972,707
October 27, 2025	60.8	61.02	61.02	61.07	60.55	660,800
October 24, 2025	61.08	60.43	60.43	61.08	60.39	484,012
October 23, 2025	59.35	60.75	60.75	60.94	59.04	1.06M
October 22, 2025	59.49	59.35	59.35	59.68	58.96	1.39M
October 21, 2025	59.86	59.36	59.36	60.08	59.29	1.28M
October 20, 2025	60.53	59.91	59.91	61.22	59.62	933,848
October 17, 2025	60.31	60.74	60.74	60.8	60.02	720,600
October 16, 2025	60.56	60.52	60.52	60.91	60.17	1.08M
October 15, 2025	61.18	60.34	60.34	61.68	60.05	719,868
October 14, 2025	59.54	60.67	60.67	60.84	59.22	937,500
October 13, 2025	59.77	60.48	60.48	60.6	59.61	611,944
October 10, 2025	60.97	59.38	59.38	61.13	59.38	1.47M
October 09, 2025	61.45	60.71	60.71	61.49	60.07	1.13M
October 08, 2025	61.05	61.52	61.52	61.87	60.92	1.03M
October 07, 2025	61.07	61	61	61.51	59.98	1.09M
October 06, 2025	61.03	61.06	61.06	62.23	60.64	1.21M
October 03, 2025	59.91	60.96	60.96	61.16	59.72	1.6M
October 02, 2025	59.25	59.8	59.8	59.87	58.28	640,446
October 01, 2025	57.9	59.31	59.31	59.41	57.9	943,122
September 30, 2025	57.45	57.8	57.8	57.99	57	1.11M
September 29, 2025	57.95	57.48	57.48	58.15	56.48	1.02M
September 26, 2025	57	57.67	57.67	57.68	56.3	696,400
September 25, 2025	56.75	56.69	56.69	56.83	55.91	945,146
September 24, 2025	57.24	56.83	56.83	57.48	56.46	1.16M
September 23, 2025	56.46	57.37	57.37	57.8	56.35	1.36M
September 22, 2025	55.89	56.32	56.32	56.86	55.57	1.06M
September 19, 2025	54.78	56.18	56.18	56.25	54.25	1.86M
September 18, 2025	54.52	54.43	54.43	54.7	53.95	730,212
September 17, 2025	54.96	54.26	54.26	55.4	53.99	883,114
September 16, 2025	54.79	54.63	54.63	55.2	54.25	532,541
September 15, 2025	53.87	54.91	54.91	54.95	53.87	1.05M
September 12, 2025	55.04	53.9	53.9	55.14	53.8	588,007
September 11, 2025	54.4	55.23	55.23	55.25	54.4	986,800
September 10, 2025	54.82	54.23	54.23	54.9	53.77	815,300
September 09, 2025	55.57	54.92	54.92	55.82	54.39	969,700
September 08, 2025	55.61	55.77	55.77	55.84	54.6	820,900
September 05, 2025	55.24	55.5	55.5	55.6	54.77	1.31M
September 04, 2025	53.2	55.07	55.07	55.11	53.08	684,000
September 03, 2025	52.46	53.03	53.03	53.46	52.46	611,807
September 02, 2025	53.82	52.42	52.42	53.85	52.41	1.42M
August 29, 2025	54.93	54.6	54.6	55.07	54.47	622,143
August 28, 2025	55.54	54.92	54.92	55.88	54.69	739,139
August 27, 2025	54.72	55.38	55.38	55.4	54.64	1.12M
August 26, 2025	54.7	54.83	54.83	55.18	54.46	552,219
August 25, 2025	55.69	54.67	54.67	55.73	54.65	823,800
August 22, 2025	54.32	55.7	55.7	55.99	54.11	1.12M
August 21, 2025	54.22	54.21	54.21	54.58	53.69	1.47M
August 20, 2025	56.5	54.6	54.37	56.53	54.5	8M
August 19, 2025	56.58	56.59	56.36	57.05	56.21	1.44M
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

Gildan Activewear Inc. (GIL) NYSE