5 DAY PERFORMANCE
+32.99%
1 MONTH PERFORMANCE
+9.67%
3 MONTH PERFORMANCE
+18.71%
6 MONTH PERFORMANCE
+10.02%
YEAR-TO-DATE PERFORMANCE
-1.38%
1 YEAR PERFORMANCE
+9.65%
Gildan Activewear Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $46.10 | $46.87 (1.67%) | $46.99 | $45.52 | 1.51 M | $8.68 B |
| 09/17/2026 | $47.30 | $46.27 (-2.18%) | $47.34 | $46.22 | 923.21 K | $8.57 B |
| 09/16/2026 | $46.40 | $46.32 (-0.17%) | $47.18 | $46.00 | 1.28 M | $8.58 B |
| 09/15/2026 | $47.35 | $45.89 (-3.08%) | $47.48 | $45.76 | 1.60 M | $8.50 B |
| 09/14/2026 | $47.85 | $47.44 (-0.86%) | $48.61 | $47.43 | 1.34 M | $8.78 B |
| 09/11/2026 | $49.81 | $48.45 (-2.73%) | $50.01 | $48.05 | 1.10 M | $8.97 B |
| 09/10/2026 | $50.00 | $48.93 (-2.14%) | $50.32 | $48.78 | 1.26 M | $9.06 B |
| 09/09/2026 | $51.42 | $50.45 (-1.89%) | $51.44 | $50.14 | 1.09 M | $9.34 B |
| 09/08/2026 | $53.18 | $51.55 (-3.07%) | $53.43 | $51.55 | 800.44 K | $9.55 B |
| 09/04/2026 | $53.09 | $53.40 (0.58%) | $54.53 | $53.09 | 859.14 K | $9.89 B |
| 09/03/2026 | $52.03 | $53.68 (3.17%) | $53.73 | $51.63 | 1.21 M | $9.94 B |
| 09/02/2026 | $50.75 | $51.46 (1.4%) | $52.25 | $50.58 | 1.13 M | $9.53 B |
| 09/01/2026 | $51.60 | $50.27 (-2.58%) | $52.51 | $50.15 | 1.40 M | $9.31 B |
| 08/31/2026 | $52.63 | $52.13 (-0.95%) | $52.82 | $51.80 | 929.71 K | $9.65 B |
| 08/28/2026 | $53.38 | $53.12 (-0.49%) | $54.26 | $52.87 | 664.70 K | $9.84 B |
| 08/27/2026 | $53.56 | $53.23 (-0.62%) | $54.13 | $53.00 | 796.35 K | $9.86 B |
| 08/26/2026 | $54.79 | $53.58 (-2.21%) | $54.97 | $53.46 | 685.86 K | $9.92 B |
| 08/25/2026 | $54.73 | $54.59 (-0.26%) | $54.98 | $54.30 | 620.82 K | $10.11 B |
| 08/24/2026 | $56.04 | $54.95 (-1.95%) | $56.32 | $54.50 | 1.47 M | $10.18 B |
| 08/21/2026 | $56.04 | $56.17 (0.23%) | $57.05 | $56.04 | 888.30 K | $10.40 B |
| 08/20/2026 | $55.64 | $55.45 (-0.34%) | $56.24 | $54.69 | 581.10 K | $10.27 B |
| 08/19/2026 | $56.20 | $57.03 (1.48%) | $57.40 | $56.20 | 746.56 K | $10.56 B |
| 08/18/2026 | $55.75 | $55.76 (0.02%) | $56.10 | $55.47 | 571.20 K | $10.33 B |
| 08/17/2026 | $56.17 | $55.89 (-0.5%) | $57.01 | $55.75 | 1.46 M | $10.35 B |
| 08/14/2026 | $56.72 | $56.72 (0%) | $57.09 | $56.27 | 822.75 K | $10.50 B |
| 08/13/2026 | $57.66 | $57.03 (-1.09%) | $57.89 | $55.86 | 1.01 M | $10.56 B |
| 08/12/2026 | $58.53 | $57.26 (-2.17%) | $58.68 | $57.02 | 2.32 M | $10.60 B |
| 08/11/2026 | $57.06 | $58.51 (2.54%) | $58.55 | $57.06 | 726.80 K | $10.83 B |
| 08/10/2026 | $57.24 | $57.49 (0.44%) | $57.67 | $57.02 | 533.40 K | $10.65 B |
| 08/07/2026 | $58.50 | $57.50 (-1.71%) | $59.08 | $57.45 | 844.04 K | $10.65 B |
| 08/06/2026 | $58.40 | $58.17 (-0.39%) | $59.18 | $57.76 | 1.50 M | $10.77 B |
| 08/05/2026 | $56.77 | $58.09 (2.33%) | $58.92 | $56.62 | 2.63 M | $10.76 B |
| 08/04/2026 | $55.30 | $56.76 (2.64%) | $56.96 | $55.07 | 1.11 M | $10.51 B |
| 08/03/2026 | $56.36 | $55.20 (-2.06%) | $57.28 | $55.00 | 1.25 M | $10.22 B |
| 07/31/2026 | $53.36 | $55.38 (3.79%) | $56.37 | $52.75 | 3.25 M | $10.26 B |
| 07/30/2026 | $53.91 | $52.50 (-2.62%) | $54.30 | $50.08 | 3.84 M | $9.72 B |
| 07/29/2026 | $50.83 | $51.25 (0.83%) | $51.92 | $50.36 | 1.76 M | $9.49 B |
| 07/28/2026 | $51.40 | $51.74 (0.66%) | $51.84 | $50.89 | 980.50 K | $9.58 B |
| 07/27/2026 | $50.62 | $50.68 (0.12%) | $50.75 | $49.20 | 1.10 M | $9.38 B |
| 07/24/2026 | $49.80 | $49.95 (0.3%) | $50.49 | $49.12 | 1.52 M | $9.25 B |
| 07/23/2026 | $52.50 | $49.60 (-5.52%) | $52.50 | $49.56 | 4.13 M | $9.18 B |
| 07/22/2026 | $53.89 | $53.26 (-1.17%) | $54.53 | $53.25 | 570.78 K | $9.86 B |
| 07/21/2026 | $54.68 | $53.73 (-1.74%) | $54.80 | $53.47 | 954.94 K | $9.95 B |
| 07/20/2026 | $53.91 | $54.54 (1.17%) | $55.64 | $53.78 | 1.68 M | $10.10 B |
| 07/17/2026 | $54.99 | $54.08 (-1.65%) | $54.99 | $53.27 | 1.73 M | $10.01 B |
| 07/16/2026 | $52.76 | $53.58 (1.55%) | $54.30 | $52.40 | 1.04 M | $9.92 B |
| 07/15/2026 | $51.58 | $52.45 (1.69%) | $53.48 | $51.58 | 822.10 K | $9.71 B |
| 07/14/2026 | $52.06 | $51.52 (-1.04%) | $52.19 | $51.21 | 683.80 K | $9.54 B |
| 07/13/2026 | $52.40 | $51.68 (-1.37%) | $53.05 | $51.55 | 620.41 K | $9.57 B |
| 07/10/2026 | $51.02 | $52.50 (2.9%) | $52.73 | $51.02 | 684.41 K | $9.72 B |
| 07/09/2026 | $50.98 | $50.89 (-0.18%) | $51.48 | $50.29 | 1.13 M | $9.42 B |
| 07/08/2026 | $51.46 | $50.90 (-1.09%) | $51.46 | $50.52 | 996.45 K | $9.42 B |
| 07/07/2026 | $52.03 | $52.01 (-0.04%) | $52.74 | $51.45 | 1.03 M | $9.63 B |
| 07/06/2026 | $51.71 | $51.79 (0.15%) | $52.05 | $51.01 | 907.80 K | $9.59 B |
| 07/02/2026 | $51.72 | $51.50 (-0.43%) | $52.50 | $50.09 | 1.77 M | $9.54 B |
| 07/01/2026 | $51.50 | $51.64 (0.27%) | $52.17 | $51.02 | 765.41 K | $9.56 B |
| 06/30/2026 | $51.55 | $51.60 (0.1%) | $51.99 | $50.73 | 982.65 K | $9.55 B |
| 06/29/2026 | $52.32 | $51.67 (-1.24%) | $52.36 | $50.33 | 2.12 M | $9.57 B |
| 06/26/2026 | $53.15 | $52.82 (-0.62%) | $54.11 | $52.23 | 1.76 M | $9.78 B |
| 06/25/2026 | $54.50 | $53.48 (-1.87%) | $56.05 | $53.36 | 1.66 M | $9.90 B |
| 06/24/2026 | $53.50 | $54.08 (1.08%) | $54.45 | $52.84 | 1.40 M | $10.01 B |
| 06/23/2026 | $51.42 | $52.76 (2.61%) | $53.52 | $51.42 | 1.89 M | $9.77 B |
| 06/22/2026 | $51.48 | $52.09 (1.18%) | $52.83 | $51.31 | 2.01 M | $9.64 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.
