5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
+0.11%
1 YEAR PERFORMANCE
+38.94%
Gildan Activewear Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.81 | $48.35 (1.13%) | $48.38 | $47.29 | 388,728 | $7.32 B |
| 03/11/2025 | $49.01 | $47.98 (-2.1%) | $49.04 | $47.11 | 700,442 | $7.38 B |
| 03/10/2025 | $48.97 | $49.24 (0.55%) | $50.10 | $48.50 | 3.62 M | $7.58 B |
| 03/07/2025 | $49.98 | $49.51 (-0.94%) | $50.07 | $48.77 | 398,041 | $7.62 B |
| 03/06/2025 | $50.37 | $50.28 (-0.18%) | $51.12 | $50.06 | 465,500 | $7.74 B |
| 03/05/2025 | $51.13 | $51.04 (-0.18%) | $51.48 | $50.65 | 449,200 | $7.85 B |
| 03/04/2025 | $52.31 | $50.91 (-2.68%) | $52.62 | $50.89 | 750,720 | $7.83 B |
| 03/03/2025 | $54.24 | $52.92 (-2.43%) | $54.60 | $52.47 | 482,306 | $8.14 B |
| 02/28/2025 | $53.80 | $54.03 (0.43%) | $54.06 | $53.39 | 611,504 | $8.31 B |
| 02/27/2025 | $54.78 | $53.78 (-1.83%) | $54.78 | $53.78 | 450,100 | $8.27 B |
| 02/26/2025 | $54.39 | $54.68 (0.53%) | $55.13 | $54.03 | 392,500 | $8.41 B |
| 02/25/2025 | $54.07 | $54.47 (0.74%) | $54.64 | $53.80 | 515,621 | $8.38 B |
| 02/24/2025 | $54.39 | $54.12 (-0.5%) | $54.99 | $54.06 | 451,736 | $8.33 B |
| 02/21/2025 | $55.06 | $54.17 (-1.62%) | $55.39 | $54.07 | 541,067 | $8.33 B |
| 02/20/2025 | $53.71 | $55.09 (2.57%) | $55.12 | $53.57 | 747,200 | $8.48 B |
| 02/19/2025 | $51.22 | $53.90 (5.23%) | $54.12 | $51.06 | 1.25 M | $8.29 B |
| 02/18/2025 | $50.90 | $51.98 (2.12%) | $51.98 | $50.85 | 883,000 | $8.00 B |
| 02/14/2025 | $51.03 | $50.95 (-0.16%) | $51.12 | $50.66 | 445,200 | $8.20 B |
| 02/13/2025 | $50.53 | $51.06 (1.05%) | $51.07 | $50.53 | 283,248 | $8.21 B |
| 02/12/2025 | $50.25 | $50.50 (0.5%) | $50.59 | $50.19 | 405,205 | $8.12 B |
| 02/11/2025 | $50.51 | $50.78 (0.53%) | $50.89 | $50.39 | 467,348 | $8.17 B |
| 02/10/2025 | $51.24 | $50.69 (-1.07%) | $51.41 | $50.62 | 675,200 | $8.15 B |
| 02/07/2025 | $51.95 | $51.18 (-1.48%) | $52.15 | $51.15 | 570,739 | $8.23 B |
| 02/06/2025 | $52.77 | $51.93 (-1.59%) | $53.29 | $51.86 | 561,500 | $8.35 B |
| 02/05/2025 | $52.03 | $52.49 (0.88%) | $52.56 | $51.72 | 618,731 | $8.44 B |
| 02/04/2025 | $51.39 | $51.55 (0.31%) | $52.00 | $51.32 | 357,000 | $8.29 B |
| 02/03/2025 | $50.44 | $51.09 (1.29%) | $51.38 | $50.07 | 621,527 | $8.22 B |
| 01/31/2025 | $52.19 | $51.61 (-1.11%) | $52.46 | $51.55 | 466,500 | $8.30 B |
| 01/30/2025 | $51.96 | $52.41 (0.87%) | $52.87 | $51.86 | 336,200 | $8.43 B |
| 01/29/2025 | $51.86 | $51.66 (-0.39%) | $52.20 | $51.50 | 379,000 | $8.31 B |
| 01/28/2025 | $50.98 | $51.80 (1.61%) | $52.18 | $50.98 | 482,200 | $8.33 B |
| 01/27/2025 | $51.00 | $51.14 (0.27%) | $51.25 | $50.78 | 347,035 | $8.23 B |
| 01/24/2025 | $50.96 | $51.16 (0.39%) | $51.26 | $50.80 | 361,200 | $8.23 B |
| 01/23/2025 | $50.54 | $51.03 (0.97%) | $51.18 | $50.22 | 346,265 | $8.21 B |
| 01/22/2025 | $50.55 | $50.87 (0.63%) | $51.08 | $50.52 | 261,847 | $8.18 B |
| 01/21/2025 | $50.25 | $51.02 (1.53%) | $51.15 | $50.22 | 455,600 | $8.21 B |
| 01/17/2025 | $49.59 | $49.75 (0.32%) | $49.81 | $49.38 | 364,537 | $8.00 B |
| 01/16/2025 | $49.59 | $49.49 (-0.2%) | $49.67 | $49.25 | 388,800 | $7.96 B |
| 01/15/2025 | $49.78 | $49.57 (-0.42%) | $50.02 | $49.16 | 615,737 | $7.97 B |
| 01/14/2025 | $48.02 | $49.19 (2.44%) | $49.41 | $48.02 | 1.30 M | $7.91 B |
| 01/13/2025 | $47.90 | $47.97 (0.15%) | $48.26 | $47.74 | 719,928 | $7.72 B |
| 01/10/2025 | $47.96 | $48.30 (0.71%) | $48.70 | $47.52 | 1.03 M | $7.77 B |
| 01/08/2025 | $46.25 | $46.98 (1.58%) | $47.03 | $45.96 | 617,040 | $7.56 B |
| 01/07/2025 | $47.36 | $46.50 (-1.82%) | $47.36 | $46.26 | 324,921 | $7.48 B |
| 01/06/2025 | $47.05 | $47.10 (0.11%) | $48.09 | $46.96 | 293,400 | $7.58 B |
| 01/03/2025 | $46.59 | $46.91 (0.69%) | $46.93 | $46.30 | 284,841 | $7.55 B |
| 01/02/2025 | $47.11 | $46.74 (-0.79%) | $47.36 | $46.61 | 280,200 | $7.52 B |
| 12/31/2024 | $46.14 | $47.05 (1.97%) | $47.08 | $46.14 | 543,813 | $7.57 B |
| 12/30/2024 | $46.64 | $46.28 (-0.77%) | $46.64 | $45.57 | 367,700 | $7.44 B |
| 12/27/2024 | $47.07 | $46.86 (-0.45%) | $47.29 | $46.51 | 343,400 | $7.54 B |
| 12/26/2024 | $46.54 | $47.22 (1.46%) | $47.32 | $46.54 | 511,900 | $7.60 B |
| 12/24/2024 | $46.86 | $46.83 (-0.06%) | $46.97 | $46.55 | 355,843 | $7.53 B |
| 12/23/2024 | $46.54 | $46.75 (0.45%) | $47.10 | $46.40 | 616,800 | $7.52 B |
| 12/20/2024 | $46.53 | $46.78 (0.54%) | $47.33 | $46.45 | 712,813 | $7.53 B |
| 12/19/2024 | $47.41 | $46.77 (-1.35%) | $47.65 | $46.73 | 299,000 | $7.52 B |
| 12/18/2024 | $48.47 | $47.02 (-2.99%) | $48.47 | $46.99 | 433,494 | $7.56 B |
| 12/17/2024 | $48.61 | $48.48 (-0.27%) | $48.65 | $48.35 | 317,929 | $7.80 B |
| 12/16/2024 | $48.75 | $48.64 (-0.23%) | $49.39 | $48.55 | 421,500 | $7.82 B |
| 12/13/2024 | $48.99 | $48.82 (-0.35%) | $49.24 | $48.13 | 639,526 | $7.85 B |
| 12/12/2024 | $49.00 | $48.83 (-0.35%) | $49.46 | $48.79 | 553,700 | $7.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
