Gildan Activewear (GIL)

Historical Prices For Gildan Activewear (GIL)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	54.93	55.07	54.47	54.60	622,143	54.60
8/28/2025	55.54	55.88	54.69	54.92	739,139	54.92
8/27/2025	54.72	55.40	54.64	55.38	1,115,321	55.38
8/26/2025	54.70	55.17	54.46	54.83	552,219	54.83
8/25/2025	55.69	55.73	54.65	54.67	823,754	54.67
8/22/2025	54.32	55.99	54.11	55.70	1,124,384	55.70
8/21/2025	54.22	54.58	53.69	54.21	1,465,315	54.21
8/20/2025	56.50	56.53	54.50	54.60	7,998,660	54.37
8/19/2025	56.58	57.05	56.20	56.59	1,436,071	56.36
8/18/2025	56.03	57.38	56.03	56.50	1,562,534	56.27
8/15/2025	56.83	56.99	56.04	56.37	2,016,819	56.14
8/14/2025	55.28	57.76	54.71	56.24	3,935,818	56.01
8/13/2025	52.13	55.97	51.79	54.93	4,668,704	54.70
8/12/2025	47.47	49.21	46.00	49.12	2,705,744	48.92
8/11/2025	51.48	51.70	50.52	50.94	648,734	50.73
8/08/2025	52.32	52.51	51.45	51.58	381,495	51.37
8/07/2025	53.22	53.22	51.72	52.31	483,144	52.09
8/06/2025	52.54	53.15	52.54	52.86	578,474	52.64
8/05/2025	52.48	53.16	52.28	52.57	591,535	52.35
8/04/2025	51.77	52.26	51.13	52.08	480,072	51.86
8/01/2025	49.51	51.71	49.41	51.17	781,511	50.96
7/31/2025	50.99	51.38	49.20	50.51	1,479,716	50.30
7/30/2025	52.01	52.25	51.36	51.63	472,191	51.42
7/29/2025	52.76	52.90	51.20	51.90	619,861	51.69
7/28/2025	52.37	52.85	52.22	52.55	476,481	52.33
7/25/2025	52.23	52.35	51.74	52.25	307,373	52.03
7/24/2025	53.03	53.28	52.13	52.15	479,458	51.93
7/23/2025	52.44	53.29	52.13	53.13	484,323	52.91
7/22/2025	51.61	52.13	51.37	51.96	470,718	51.74
7/21/2025	52.50	52.50	51.58	51.61	409,574	51.40
7/18/2025	53.26	53.26	52.17	52.40	415,776	52.18
7/17/2025	50.64	53.85	50.43	53.16	889,461	52.94
7/16/2025	50.51	50.87	49.87	50.56	356,526	50.35
7/15/2025	51.02	51.45	50.49	50.49	435,619	50.28
7/14/2025	51.04	51.35	50.87	50.93	286,687	50.72
7/11/2025	51.18	51.36	50.37	51.05	464,361	50.84
7/10/2025	50.64	51.59	50.48	51.31	349,478	51.10
7/09/2025	50.72	50.79	50.21	50.55	371,103	50.34
7/08/2025	50.81	51.18	50.45	50.58	516,904	50.37
7/07/2025	50.71	51.27	50.37	50.88	847,378	50.67
7/03/2025	49.99	50.98	49.99	50.84	493,134	50.63
7/02/2025	49.59	50.04	49.10	50.15	481,856	49.94
7/01/2025	49.39	49.78	48.80	49.57	290,611	49.36
6/30/2025	49.00	49.52	48.59	49.24	598,185	49.04
6/27/2025	48.50	49.66	48.50	48.78	811,269	48.58
6/26/2025	47.07	48.51	47.07	48.37	518,603	48.17
6/25/2025	47.74	47.76	46.72	46.84	318,975	46.65
6/24/2025	47.72	47.96	47.37	47.75	315,140	47.55
6/23/2025	46.42	47.32	46.11	47.22	376,771	47.02
6/20/2025	47.30	47.30	46.46	46.55	363,093	46.36
6/18/2025	47.24	47.64	47.13	47.16	237,687	46.96
6/17/2025	47.60	48.02	47.00	47.21	316,295	47.01
6/16/2025	46.85	48.05	46.80	47.86	519,700	47.66
6/13/2025	47.90	47.90	46.18	46.32	516,538	46.13
6/12/2025	47.68	48.03	47.49	47.84	678,266	47.64
6/11/2025	48.90	48.93	47.83	47.92	520,612	47.72
6/10/2025	47.89	48.86	47.89	48.82	762,752	48.62
6/09/2025	48.07	48.28	47.73	47.87	419,635	47.67
6/06/2025	47.90	48.00	47.72	47.83	379,888	47.63
6/05/2025	47.68	48.23	47.39	47.64	521,525	47.44
6/04/2025	46.57	47.90	46.57	47.85	575,369	47.65
6/03/2025	46.58	46.73	46.08	46.58	569,164	46.39
6/02/2025	46.60	46.74	46.03	46.66	1,017,595	46.47