NYSE : GIL
Gildan Activewear Inc. — Price history
Consumer Discretionary · Apparel Manufacturing · Canada
Last price 40.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gildan Activewear Inc. (GIL) closed at 40.67 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 40.67 | 40.67 | 40.67 | 40.67 | 4,999 | -0.66% |
| 2026-11-02 | 40.37 | 41.565 | 40.15 | 40.94 | 1,147,791 | +3.12% |
| 2026-10-30 | 40.64 | 40.69 | 39.42 | 39.7 | 956,737 | -2.36% |
| 2026-10-29 | 40.28 | 40.88 | 40.04 | 40.66 | 887,540 | +1.90% |
| 2026-10-28 | 39.9 | 40.19 | 39.15 | 39.9 | 835,457 | -0.40% |
| 2026-10-27 | 40.76 | 40.76 | 39.92 | 40.06 | 760,110 | -0.67% |
| 2026-10-26 | 40.2 | 40.71 | 40.1 | 40.33 | 1,119,979 | -0.42% |
| 2026-10-23 | 40.48 | 40.776 | 39.73 | 40.5 | 1,269,853 | -1.29% |
| 2026-10-22 | 39.99 | 41.2 | 39.81 | 41.03 | 2,204,434 | +1.79% |
| 2026-10-21 | 41.1 | 41.18 | 39.95 | 40.31 | 1,480,147 | -1.47% |
| 2026-10-20 | 41.1 | 42.09 | 40.735 | 40.91 | 1,932,991 | +0.12% |
| 2026-10-19 | 40.89 | 41.035 | 40.16 | 40.86 | 1,375,276 | -0.20% |
| 2026-10-16 | 42.26 | 42.765 | 40.88 | 40.94 | 1,522,090 | -2.50% |
| 2026-10-15 | 41.47 | 42.67 | 41.46 | 41.99 | 1,785,360 | +2.12% |
| 2026-10-14 | 41.82 | 41.82 | 40.76 | 41.12 | 1,925,512 | -1.63% |
| 2026-10-13 | 42.65 | 43.01 | 41.62 | 41.8 | 1,755,675 | -0.85% |
| 2026-10-12 | 41.81 | 42.38 | 41.348 | 42.16 | 646,068 | +0.45% |
| 2026-10-09 | 41.85 | 42.11 | 41.37 | 41.97 | 1,225,430 | +0.17% |
| 2026-10-08 | 40.78 | 42 | 40.62 | 41.9 | 1,359,119 | +1.55% |
| 2026-10-07 | 41.02 | 41.26 | 40.61 | 41.26 | 2,009,695 | -1.10% |
| 2026-10-06 | 40.93 | 41.745 | 40.665 | 41.72 | 2,864,643 | +2.56% |
| 2026-10-05 | 40.68 | 40.76 | 40.01 | 40.68 | 1,964,213 | -0.78% |
| 2026-10-02 | 42.09 | 42.11 | 40.75 | 41 | 1,976,540 | -2.19% |
| 2026-10-01 | 42.61 | 42.87 | 41.18 | 41.92 | 1,750,723 | -1.67% |
| 2026-09-30 | 42.74 | 43 | 42.09 | 42.63 | 1,719,745 | -0.37% |
| 2026-09-29 | 42.31 | 43.075 | 41.75 | 42.79 | 1,762,645 | +0.40% |
| 2026-09-28 | 40.12 | 43.39 | 39.93 | 42.62 | 3,002,449 | +4.00% |
| 2026-09-25 | 41.01 | 41.54 | 40.225 | 40.98 | 2,422,824 | +0.86% |
| 2026-09-24 | 45.72 | 45.72 | 40.13 | 40.63 | 8,889,547 | -12.04% |
| 2026-09-23 | 46.67 | 46.76 | 45.54 | 46.19 | 1,040,768 | -1.74% |
| 2026-09-22 | 47.25 | 48.34 | 46.87 | 47.01 | 1,121,743 | +1.84% |
| 2026-09-21 | 47.34 | 47.34 | 45.7 | 46.16 | 1,316,971 | -1.51% |
| 2026-09-18 | 46.1 | 46.99 | 45.515 | 46.87 | 1,347,649 | +1.30% |
| 2026-09-17 | 47.3 | 47.34 | 46.215 | 46.27 | 884,639 | -0.11% |
| 2026-09-16 | 46.4 | 47.18 | 46 | 46.32 | 1,256,186 | +0.94% |
| 2026-09-15 | 47.35 | 47.48 | 45.76 | 45.89 | 1,529,793 | -3.27% |
| 2026-09-14 | 47.85 | 48.61 | 47.43 | 47.44 | 1,275,210 | -2.08% |
| 2026-09-11 | 49.81 | 50.01 | 48.05 | 48.45 | 1,095,228 | -0.98% |
| 2026-09-10 | 50 | 50.32 | 48.775 | 48.93 | 1,165,774 | -3.01% |
| 2026-09-09 | 51.42 | 51.44 | 50.14 | 50.45 | 1,077,385 | -2.13% |
| 2026-09-08 | 53.18 | 53.43 | 51.55 | 51.55 | 763,131 | -3.46% |
| 2026-09-04 | 53.09 | 54.53 | 53.085 | 53.4 | 859,136 | -0.52% |
| 2026-09-03 | 52.03 | 53.73 | 51.63 | 53.68 | 1,207,369 | +4.31% |
| 2026-09-02 | 50.75 | 52.25 | 50.58 | 51.46 | 1,133,681 | +2.37% |
| 2026-09-01 | 51.6 | 52.51 | 50.145 | 50.27 | 1,398,863 | -3.57% |
| 2026-08-31 | 52.63 | 52.815 | 51.8 | 52.13 | 929,705 | -1.86% |
| 2026-08-28 | 53.38 | 54.26 | 52.865 | 53.12 | 664,659 | -0.21% |
| 2026-08-27 | 53.56 | 54.13 | 53 | 53.23 | 796,345 | -0.65% |
| 2026-08-26 | 54.79 | 54.97 | 53.46 | 53.58 | 685,855 | -1.85% |
| 2026-08-25 | 54.73 | 54.98 | 54.3 | 54.59 | 620,817 | -0.66% |
| 2026-08-24 | 56.04 | 56.32 | 54.5 | 54.95 | 1,468,813 | -2.17% |
| 2026-08-21 | 56.04 | 57.05 | 56.04 | 56.17 | 888,259 | +1.30% |
| 2026-08-20 | 55.64 | 56.24 | 54.69 | 55.45 | 581,078 | -2.34% |
| 2026-08-19 | 56.2 | 57.4 | 56.2 | 57.03 | 746,555 | +2.28% |
| 2026-08-18 | 55.75 | 56.1 | 55.47 | 55.76 | 571,168 | -0.23% |
| 2026-08-17 | 56.17 | 57.01 | 55.745 | 55.89 | 1,464,749 | -1.46% |
| 2026-08-14 | 56.72 | 57.09 | 56.27 | 56.72 | 822,749 | -0.54% |
| 2026-08-13 | 57.66 | 57.885 | 55.86 | 57.03 | 1,012,229 | -0.40% |
| 2026-08-12 | 58.53 | 58.68 | 57.02 | 57.26 | 2,322,545 | -2.14% |
| 2026-08-11 | 57.06 | 58.55 | 57.06 | 58.51 | 726,789 | +1.77% |
| 2026-08-10 | 57.24 | 57.67 | 57.015 | 57.49 | 533,397 | -0.02% |
| 2026-08-07 | 58.5 | 59.08 | 57.45 | 57.5 | 844,038 | -1.15% |
| 2026-08-06 | 58.4 | 59.18 | 57.76 | 58.17 | 1,497,953 | +0.14% |
| 2026-08-05 | 56.77 | 58.92 | 56.62 | 58.09 | 2,629,580 | +2.34% |
| 2026-08-04 | 55.3 | 56.96 | 55.07 | 56.76 | 1,109,160 | +2.83% |
| 2026-08-03 | 56.36 | 57.28 | 54.998 | 55.2 | 1,251,201 | -0.33% |
| 2026-07-31 | 53.36 | 56.365 | 52.75 | 55.38 | 3,246,887 | +5.49% |
| 2026-07-30 | 53.91 | 54.3 | 50.08 | 52.5 | 3,843,343 | +2.44% |
| 2026-07-29 | 50.83 | 51.915 | 50.36 | 51.25 | 1,756,820 | -0.95% |
| 2026-07-28 | 51.4 | 51.84 | 50.89 | 51.74 | 980,457 | +2.09% |
| 2026-07-27 | 50.62 | 50.75 | 49.2 | 50.68 | 1,101,636 | +1.46% |
| 2026-07-24 | 49.8 | 50.49 | 49.12 | 49.95 | 1,524,364 | +0.71% |
| 2026-07-23 | 52.5 | 52.5 | 49.56 | 49.6 | 4,134,090 | -6.87% |
| 2026-07-22 | 53.89 | 54.53 | 53.25 | 53.26 | 570,776 | -0.87% |
| 2026-07-21 | 54.68 | 54.8 | 53.47 | 53.73 | 954,936 | -1.49% |
| 2026-07-20 | 53.91 | 55.64 | 53.78 | 54.54 | 1,682,011 | +0.85% |
| 2026-07-17 | 54.99 | 54.99 | 53.27 | 54.08 | 1,728,967 | +0.93% |
| 2026-07-16 | 52.76 | 54.3 | 52.4 | 53.58 | 1,044,769 | +2.15% |
| 2026-07-15 | 51.58 | 53.48 | 51.58 | 52.45 | 822,058 | +1.81% |
| 2026-07-14 | 52.06 | 52.19 | 51.21 | 51.52 | 683,781 | -0.31% |
| 2026-07-13 | 52.4 | 53.05 | 51.55 | 51.68 | 620,409 | -1.56% |
| 2026-07-10 | 51.02 | 52.73 | 51.02 | 52.5 | 684,413 | +3.16% |
| 2026-07-09 | 50.98 | 51.48 | 50.29 | 50.89 | 1,126,177 | -0.02% |
| 2026-07-08 | 51.46 | 51.46 | 50.52 | 50.9 | 996,448 | -2.13% |
| 2026-07-07 | 52.03 | 52.74 | 51.45 | 52.01 | 1,028,356 | +0.42% |
| 2026-07-06 | 51.71 | 52.05 | 51.01 | 51.79 | 907,792 | +0.56% |
| 2026-07-02 | 51.72 | 52.5 | 50.09 | 51.5 | 1,770,376 | -0.27% |
| 2026-07-01 | 51.5 | 52.17 | 51.02 | 51.64 | 765,409 | +0.08% |
| 2026-06-30 | 51.55 | 51.99 | 50.725 | 51.6 | 982,649 | -0.14% |
| 2026-06-29 | 52.32 | 52.36 | 50.333 | 51.67 | 2,115,214 | -2.18% |
| 2026-06-26 | 53.15 | 54.11 | 52.23 | 52.82 | 1,757,233 | -1.23% |
| 2026-06-25 | 54.5 | 56.05 | 53.36 | 53.48 | 1,663,235 | -1.11% |
| 2026-06-24 | 53.5 | 54.45 | 52.84 | 54.08 | 1,398,345 | +2.50% |
| 2026-06-23 | 51.42 | 53.52 | 51.42 | 52.76 | 1,890,059 | +1.29% |
| 2026-06-22 | 51.48 | 52.83 | 51.31 | 52.09 | 2,007,209 | +0.39% |
| 2026-06-18 | 53.13 | 53.49 | 51.81 | 51.89 | 3,819,614 | -2.33% |
| 2026-06-17 | 50.85 | 54.392 | 50.75 | 53.13 | 5,926,272 | +5.54% |
| 2026-06-16 | 62.58 | 63.41 | 46.55 | 50.34 | 15,797,579 | -18.77% |
| 2026-06-15 | 62.18 | 62.83 | 61.19 | 61.97 | 2,122,410 | +1.96% |
| 2026-06-12 | 60.52 | 61.065 | 59.55 | 60.78 | 1,189,395 | +1.81% |
| 2026-06-11 | 57.14 | 59.76 | 56.76 | 59.7 | 1,408,514 | +4.66% |
| 2026-06-10 | 58.76 | 59.16 | 57.04 | 57.04 | 723,068 | -3.63% |
| 2026-06-09 | 57.76 | 59.705 | 57.72 | 59.19 | 738,405 | +3.84% |
| 2026-06-08 | 57.36 | 58.545 | 56.94 | 57 | 644,047 | -1.06% |
| 2026-06-05 | 57.5 | 57.78 | 57.05 | 57.61 | 804,931 | -0.45% |
| 2026-06-04 | 58.48 | 59.295 | 57.325 | 57.87 | 1,299,353 | -0.53% |
| 2026-06-03 | 58.49 | 59.41 | 57.89 | 58.18 | 797,301 | -0.39% |
| 2026-06-02 | 59.2 | 59.54 | 58.41 | 58.41 | 871,748 | -1.27% |
| 2026-06-01 | 59.97 | 60.195 | 58.55 | 59.16 | 950,708 | -2.98% |
| 2026-05-29 | 60.72 | 61.84 | 60.621 | 60.98 | 936,226 | -0.26% |
| 2026-05-28 | 60.14 | 61.61 | 59.87 | 61.14 | 785,428 | +0.68% |
| 2026-05-27 | 60.46 | 61.485 | 60.425 | 60.73 | 832,698 | +1.44% |
| 2026-05-26 | 58.92 | 60.51 | 58.92 | 59.87 | 687,275 | +2.90% |
| 2026-05-22 | 58.5 | 58.79 | 57.97 | 58.18 | 997,294 | +0.05% |
| 2026-05-21 | 56.39 | 58.57 | 55.97 | 58.15 | 1,250,853 | +1.75% |
| 2026-05-20 | 54.62 | 57.38 | 53.98 | 57.15 | 900,771 | +4.96% |
| 2026-05-19 | 56.02 | 56.02 | 54.56 | 54.7 | 1,334,311 | -2.96% |
| 2026-05-18 | 56.9 | 58.015 | 56.24 | 56.37 | 773,443 | -0.21% |
| 2026-05-15 | 56.58 | 57.36 | 56.34 | 56.49 | 950,079 | -1.09% |
| 2026-05-14 | 57.5 | 57.81 | 56.695 | 57.11 | 782,342 | +0.74% |