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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gildan Activewear Inc. (GIL) NYSE