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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.91	56.67	56.67	56.95	55.48	1.09M
November 20, 2025	56.62	55.82	55.82	57	55.8	2.3M
November 19, 2025	56.49	55.89	55.89	57.57	55.55	1.92M
November 18, 2025	56.82	56.77	56.77	57.48	56.36	3.82M
November 17, 2025	58.3	56.8	56.8	58.64	56.39	959,003
November 14, 2025	57	58.63	58.63	59.09	57	1.19M
November 13, 2025	58.52	57.57	57.57	59.04	57.37	671,500
November 12, 2025	56.9	58.54	58.54	58.67	56.62	929,000
November 11, 2025	55.51	56.44	56.44	56.67	55.51	1.08M
November 10, 2025	56.08	55.67	55.67	56.45	55.41	715,600
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

Gildan Activewear Inc. (GIL) NYSE