GIL | Gildan Activewea | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Gildan Activewea (GIL)

NYSE

$40.98-$0.02 (-0.05%)

Price as of Oct 02, 2026 7:43 PM EDT

$7.6B
Market Cap
-31.58%
1-Year Change
Apparel Manufacturing
Industry

1 Month
-20.33%

Low Price$40.63

High Price$53.68
3 Months
-20.04%

Low Price$40.63

High Price$58.25
1 Year
-31.58%

Low Price$40.63

High Price$71.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	42.09	42.11	40.75	41.00	-2.19%	1,976,555
10/01/2026	42.61	42.87	41.18	41.92	-1.67%	1,750,726
09/30/2026	42.74	43.00	42.09	42.63	-0.37%	1,741,772
09/29/2026	42.31	43.08	41.75	42.79	+0.40%	1,784,867
09/28/2026	40.12	43.39	39.93	42.62	+4.00%	3,049,257
09/25/2026	41.01	41.54	40.23	40.98	+0.86%	2,457,529
09/24/2026	45.72	45.72	40.13	40.63	-12.04%	8,893,098
09/23/2026	46.67	46.76	45.54	46.19	-1.74%	1,065,869
09/22/2026	47.25	48.34	46.87	47.01	+1.84%	1,347,726
09/21/2026	47.34	47.34	45.70	46.16	-1.51%	1,343,904
09/18/2026	46.10	46.99	45.52	46.87	+1.30%	1,513,237
09/17/2026	47.30	47.34	46.22	46.27	-0.11%	923,211
09/16/2026	46.40	47.18	46.00	46.32	+0.94%	1,278,185
09/15/2026	47.35	47.48	45.76	45.89	-3.27%	1,604,750
09/14/2026	47.85	48.61	47.43	47.44	-2.08%	1,335,365
09/11/2026	49.81	50.01	48.05	48.45	-0.98%	1,097,239
09/10/2026	50.00	50.32	48.78	48.93	-3.01%	1,262,406
09/09/2026	51.42	51.44	50.14	50.45	-2.13%	1,086,850
09/08/2026	53.18	53.43	51.55	51.55	-3.46%	799,925
09/04/2026	53.09	54.53	53.09	53.40	-0.52%	899,399
09/03/2026	52.03	53.73	51.63	53.68	+4.31%	1,207,369
09/02/2026	50.75	52.25	50.58	51.46	+2.37%	1,133,681
09/01/2026	51.60	52.51	50.15	50.27	-3.57%	1,398,863
08/31/2026	52.63	52.82	51.80	52.13	-1.86%	929,705
08/28/2026	53.38	54.26	52.87	53.12	-0.21%	664,659
08/27/2026	53.56	54.13	53.00	53.23	-0.65%	796,345
08/26/2026	54.79	54.97	53.46	53.58	-1.85%	685,855
08/25/2026	54.73	54.98	54.30	54.59	-0.66%	620,816
08/24/2026	56.04	56.32	54.50	54.95	-2.17%	1,468,813
08/21/2026	56.04	57.05	56.04	56.17	+1.30%	888,259
08/20/2026	55.64	56.24	54.69	55.45	-2.34%	581,078
08/20/2026	$0.25 Dividend
08/19/2026	55.95	57.15	55.95	56.78	+2.28%	746,555
08/18/2026	55.51	55.86	55.23	55.52	-0.23%	571,168
08/17/2026	55.92	56.76	55.50	55.65	-1.46%	1,464,746
08/14/2026	56.47	56.84	56.02	56.47	-0.54%	821,897
08/13/2026	57.41	57.63	55.62	56.78	-0.40%	1,012,229
08/12/2026	58.27	58.42	56.77	57.01	-2.14%	2,322,545
08/11/2026	56.81	58.29	56.81	58.25	+1.77%	726,788
08/10/2026	56.99	57.42	56.77	57.24	-0.02%	533,397
08/07/2026	58.24	58.82	57.20	57.25	-1.15%	844,038
08/06/2026	58.15	58.92	57.51	57.92	+0.14%	1,497,953
08/05/2026	56.52	58.66	56.37	57.84	+2.34%	2,628,087
08/04/2026	55.06	56.71	54.83	56.51	+2.83%	1,109,160
08/03/2026	56.11	57.03	54.76	54.96	-0.33%	1,251,201
07/31/2026	53.13	56.12	52.52	55.14	+5.49%	3,246,887
07/30/2026	53.67	54.06	49.86	52.27	+2.44%	3,843,181
07/30/2026	$1.28 Earnings
07/29/2026	50.61	51.69	50.14	51.03	-0.95%	1,756,545
07/28/2026	51.18	51.61	50.67	51.51	+2.09%	980,273
07/27/2026	50.40	50.53	48.99	50.46	+1.46%	1,101,636
07/24/2026	49.58	50.27	48.91	49.73	+0.71%	1,524,364
07/23/2026	52.27	52.27	49.34	49.38	-6.87%	4,134,091
07/22/2026	53.65	54.29	53.02	53.03	-0.87%	570,582
07/21/2026	54.44	54.56	53.24	53.50	-1.49%	954,936
07/20/2026	53.67	55.40	53.55	54.30	+0.85%	1,682,011
07/17/2026	54.75	54.75	53.04	53.84	+0.93%	1,728,967
07/16/2026	52.53	54.06	52.17	53.35	+2.15%	1,044,769
07/15/2026	51.35	53.25	51.35	52.22	+1.81%	831,063
07/14/2026	51.83	51.96	50.99	51.30	-0.31%	683,781
07/13/2026	52.17	52.82	51.32	51.45	-1.56%	620,408
07/10/2026	50.80	52.50	50.80	52.27	+3.16%	684,413
07/09/2026	50.76	51.26	50.07	50.67	-0.02%	1,126,177
07/08/2026	51.24	51.24	50.30	50.68	-2.13%	996,448
07/07/2026	51.80	52.51	51.23	51.78	+0.42%	1,028,356
07/06/2026	51.48	51.82	50.79	51.56	+0.56%	907,792
07/02/2026	51.49	52.27	49.87	51.28	-0.27%	1,770,376
07/01/2026	51.28	51.94	50.80	51.41	+0.08%	765,409
06/30/2026	51.32	51.76	50.50	51.37	-0.14%	982,649
06/29/2026	52.09	52.13	50.11	51.44	-2.18%	2,115,213
06/26/2026	52.92	53.87	52.00	52.59	-1.23%	1,757,233
06/25/2026	54.26	55.81	53.13	53.25	-1.11%	1,663,235
06/24/2026	53.27	54.21	52.61	53.84	+2.50%	1,398,345
06/23/2026	51.20	53.29	51.20	52.53	+1.29%	1,890,059
06/22/2026	51.26	52.60	51.09	51.86	+0.39%	2,007,209
06/18/2026	52.90	53.26	51.58	51.66	-2.33%	3,819,609
06/17/2026	50.63	54.15	50.53	52.90	+5.54%	5,926,272
06/16/2026	62.31	63.13	46.35	50.12	-18.77%	15,797,579
06/15/2026	61.91	62.56	60.92	61.70	+1.96%	2,122,410
06/12/2026	60.26	60.80	59.29	60.51	+1.81%	1,189,395
06/11/2026	56.89	59.50	56.51	59.44	+4.66%	1,408,514
06/10/2026	58.50	58.90	56.79	56.79	-3.63%	723,068
06/09/2026	57.51	59.44	57.47	58.93	+3.84%	738,405
06/08/2026	57.11	58.29	56.69	56.75	-1.06%	644,047
06/05/2026	57.25	57.53	56.80	57.36	-0.45%	804,931
06/04/2026	58.22	59.04	57.07	57.62	-0.53%	1,299,353
06/03/2026	58.23	59.15	57.64	57.93	-0.39%	797,280
06/02/2026	58.94	59.28	58.15	58.15	-1.27%	871,748
06/01/2026	59.71	59.93	58.29	58.90	-2.98%	950,683
05/29/2026	60.45	61.57	60.36	60.71	-0.26%	936,260
05/28/2026	59.88	61.34	59.61	60.87	+0.68%	785,428
05/27/2026	60.20	61.22	60.16	60.46	+1.44%	832,698
05/26/2026	58.66	60.25	58.66	59.61	+2.90%	687,275
05/22/2026	58.24	58.53	57.72	57.93	+0.05%	997,294
05/21/2026	56.14	58.31	55.73	57.90	+1.75%	1,250,853
05/20/2026	54.38	57.13	53.74	56.90	+4.96%	900,771
05/20/2026	$0.25 Dividend
05/19/2026	55.52	55.52	54.07	54.21	-2.96%	1,334,311
05/18/2026	56.39	57.50	55.74	55.87	-0.21%	773,443
05/15/2026	56.08	56.85	55.84	55.99	-1.09%	950,079