Gildan Activewear (GIL)

Last Price52.13

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 5:33 AM EDT

Historical Prices For Gildan Activewear (GIL)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	52.63	52.81	51.80	52.13	929,704	52.13
8/28/2026	53.38	54.26	52.87	53.12	664,660	53.12
8/27/2026	53.56	54.13	53.00	53.23	796,345	53.23
8/26/2026	54.79	54.97	53.46	53.58	685,854	53.58
8/25/2026	54.73	54.98	54.30	54.59	620,816	54.59
8/24/2026	56.04	56.32	54.50	54.95	1,468,813	54.95
8/21/2026	56.04	57.05	56.04	56.17	888,260	56.17
8/20/2026	55.64	56.24	54.69	55.45	581,078	55.45
8/19/2026	56.20	57.40	56.20	57.03	746,547	56.78
8/18/2026	55.75	56.10	55.47	55.76	571,168	55.52
8/17/2026	56.17	57.01	55.74	55.89	1,464,748	55.65
8/14/2026	56.72	57.09	56.27	56.72	822,750	56.47
8/13/2026	57.66	57.88	55.86	57.03	1,012,229	56.78
8/12/2026	58.53	58.68	57.02	57.26	2,322,545	57.01
8/11/2026	57.06	58.55	57.06	58.51	726,788	58.25
8/10/2026	57.24	57.67	57.02	57.49	533,397	57.24
8/07/2026	58.50	59.08	57.45	57.50	844,039	57.25
8/06/2026	58.40	59.18	57.76	58.17	1,497,953	57.92
8/05/2026	56.77	58.92	56.62	58.09	2,629,582	57.84
8/04/2026	55.30	56.96	55.07	56.76	1,109,159	56.51
8/03/2026	56.36	57.28	55.00	55.20	1,251,200	54.96
7/31/2026	53.36	56.37	52.75	55.38	3,246,888	55.14
7/30/2026	53.91	54.30	50.08	52.50	3,843,341	52.27
7/29/2026	50.83	51.91	50.36	51.25	1,756,819	51.03
7/28/2026	51.40	51.84	50.89	51.74	980,457	51.51
7/27/2026	50.62	50.75	49.20	50.68	1,101,636	50.46
7/24/2026	49.80	50.49	49.12	49.95	1,524,364	49.73
7/23/2026	52.50	52.50	49.56	49.60	4,133,821	49.38
7/22/2026	53.89	54.53	53.25	53.26	570,776	53.03
7/21/2026	54.68	54.80	53.47	53.73	954,383	53.50
7/20/2026	53.91	55.64	53.78	54.54	1,682,010	54.30
7/17/2026	54.99	54.99	53.27	54.08	1,728,967	53.84
7/16/2026	52.76	54.30	52.40	53.58	1,044,770	53.35
7/15/2026	51.58	53.48	51.58	52.45	831,064	52.22
7/14/2026	52.06	52.19	51.21	51.52	683,781	51.30
7/13/2026	52.40	53.05	51.55	51.68	620,409	51.45
7/10/2026	51.02	52.73	51.02	52.50	684,414	52.27
7/09/2026	50.98	51.48	50.29	50.89	1,126,177	50.67
7/08/2026	51.46	51.46	50.52	50.90	996,448	50.68
7/07/2026	52.03	52.74	51.45	52.01	1,028,357	51.78
7/06/2026	51.71	52.05	51.01	51.79	907,793	51.56
7/02/2026	51.72	52.50	50.09	51.50	1,770,376	51.28
7/01/2026	51.50	52.17	51.02	51.64	765,410	51.41
6/30/2026	51.55	51.99	50.73	51.60	982,625	51.37
6/29/2026	52.32	52.36	50.33	51.67	2,115,215	51.44
6/26/2026	53.15	54.11	52.23	52.82	1,757,234	52.59
6/25/2026	54.50	56.05	53.36	53.48	1,663,236	53.25
6/24/2026	53.50	54.45	52.84	54.08	1,398,345	53.84
6/23/2026	51.42	53.52	51.42	52.76	1,890,059	52.53
6/22/2026	51.48	52.83	51.31	52.09	2,007,209	51.86
6/18/2026	53.13	53.49	51.81	51.89	3,819,616	51.66
6/17/2026	50.85	54.39	50.75	53.13	5,926,170	52.90
6/16/2026	62.58	63.41	46.55	50.34	15,795,403	50.12
6/15/2026	62.18	62.83	61.19	61.97	2,122,409	61.70
6/12/2026	60.52	61.06	59.55	60.78	1,189,395	60.51
6/11/2026	57.14	59.76	56.76	59.70	1,408,514	59.44
6/10/2026	58.76	59.16	57.04	57.04	723,069	56.79
6/09/2026	57.76	59.70	57.72	59.19	738,405	58.93
6/08/2026	57.36	58.55	56.94	57.00	644,047	56.75
6/05/2026	57.50	57.78	57.05	57.61	804,931	57.36
6/04/2026	58.48	59.30	57.33	57.87	1,299,354	57.62
6/03/2026	58.49	59.41	57.89	58.18	797,251	57.93
6/02/2026	59.20	59.54	58.41	58.41	871,749	58.16
6/01/2026	59.97	60.20	58.55	59.16	950,708	58.90