5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
+22.77%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
+44.25%
Gildan Activewear Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $47.11 | $46.74 (-0.79%) | $47.36 | $46.61 | 280,152 | $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 |
| 12/11/2024 | $48.33 | $48.82 (1.01%) | $48.99 | $48.19 | 502,531 | $7.85 B |
| 12/10/2024 | $47.85 | $48.26 (0.86%) | $48.41 | $47.72 | 612,100 | $7.76 B |
| 12/09/2024 | $48.15 | $47.84 (-0.64%) | $48.83 | $47.69 | 632,534 | $7.70 B |
| 12/06/2024 | $49.20 | $48.24 (-1.95%) | $49.20 | $48.20 | 398,000 | $7.76 B |
| 12/05/2024 | $49.41 | $49.12 (-0.59%) | $49.74 | $49.00 | 653,640 | $7.90 B |
| 12/04/2024 | $49.96 | $49.40 (-1.12%) | $50.32 | $49.23 | 727,800 | $7.95 B |
| 12/03/2024 | $50.21 | $50.09 (-0.24%) | $50.53 | $49.95 | 539,504 | $8.06 B |
| 12/02/2024 | $49.73 | $50.11 (0.76%) | $50.60 | $49.68 | 470,403 | $8.06 B |
| 11/29/2024 | $49.62 | $49.62 (0%) | $49.90 | $49.56 | 150,300 | $7.98 B |
| 11/27/2024 | $49.57 | $49.56 (-0.02%) | $49.88 | $49.34 | 283,900 | $7.97 B |
| 11/26/2024 | $49.76 | $49.55 (-0.42%) | $49.76 | $49.08 | 452,500 | $7.97 B |
| 11/25/2024 | $50.07 | $50.00 (-0.14%) | $50.43 | $49.58 | 674,800 | $8.04 B |
| 11/22/2024 | $49.76 | $49.83 (0.14%) | $50.12 | $49.62 | 376,300 | $8.02 B |
| 11/21/2024 | $48.96 | $49.48 (1.06%) | $49.54 | $48.63 | 466,712 | $7.96 B |
| 11/20/2024 | $48.92 | $49.01 (0.18%) | $49.32 | $48.60 | 4.46 M | $7.88 B |
| 11/19/2024 | $48.24 | $48.91 (1.39%) | $48.92 | $48.11 | 608,203 | $7.87 B |
| 11/18/2024 | $48.13 | $48.63 (1.04%) | $48.66 | $48.13 | 312,200 | $7.82 B |
| 11/15/2024 | $48.08 | $48.29 (0.44%) | $48.41 | $47.92 | 438,590 | $7.77 B |
| 11/14/2024 | $48.46 | $48.13 (-0.68%) | $48.67 | $47.55 | 804,135 | $7.74 B |
| 11/13/2024 | $48.93 | $48.48 (-0.92%) | $49.64 | $48.32 | 635,900 | $7.80 B |
| 11/12/2024 | $48.59 | $48.85 (0.54%) | $48.91 | $47.90 | 607,915 | $7.86 B |
| 11/11/2024 | $49.39 | $48.70 (-1.4%) | $49.79 | $48.62 | 961,600 | $7.83 B |
| 11/08/2024 | $48.88 | $49.27 (0.8%) | $49.29 | $48.75 | 1.10 M | $7.93 B |
| 11/07/2024 | $50.03 | $49.20 (-1.66%) | $50.03 | $48.88 | 654,300 | $7.91 B |
| 11/06/2024 | $50.58 | $49.47 (-2.19%) | $50.58 | $48.94 | 1.20 M | $7.96 B |
| 11/05/2024 | $48.87 | $50.23 (2.78%) | $50.37 | $48.87 | 658,100 | $8.08 B |
| 11/04/2024 | $49.74 | $49.12 (-1.25%) | $50.12 | $48.87 | 675,640 | $7.90 B |
| 11/01/2024 | $49.19 | $49.66 (0.96%) | $49.92 | $49.05 | 531,424 | $7.99 B |
| 10/31/2024 | $49.64 | $48.90 (-1.49%) | $49.64 | $48.23 | 760,800 | $7.87 B |
| 10/30/2024 | $48.40 | $48.37 (-0.06%) | $48.91 | $48.29 | 468,100 | $7.78 B |
| 10/29/2024 | $48.19 | $48.58 (0.81%) | $48.77 | $48.15 | 328,732 | $8.16 B |
| 10/28/2024 | $48.22 | $48.34 (0.25%) | $48.96 | $48.15 | 393,233 | $8.12 B |
| 10/25/2024 | $48.30 | $48.07 (-0.48%) | $48.51 | $47.96 | 470,300 | $8.08 B |
| 10/24/2024 | $46.90 | $47.89 (2.11%) | $47.97 | $46.90 | 544,127 | $8.05 B |
| 10/23/2024 | $46.74 | $46.95 (0.45%) | $47.09 | $46.64 | 373,907 | $7.89 B |
| 10/22/2024 | $47.03 | $46.82 (-0.45%) | $47.41 | $46.82 | 335,200 | $7.87 B |
| 10/21/2024 | $47.34 | $47.22 (-0.25%) | $47.51 | $47.04 | 365,431 | $7.93 B |
| 10/18/2024 | $47.66 | $47.54 (-0.25%) | $47.67 | $47.36 | 434,620 | $7.99 B |
| 10/17/2024 | $47.65 | $47.41 (-0.5%) | $47.90 | $47.35 | 529,743 | $7.97 B |
| 10/16/2024 | $47.81 | $47.61 (-0.42%) | $47.99 | $47.55 | 292,939 | $8.00 B |
| 10/15/2024 | $47.34 | $47.53 (0.4%) | $48.01 | $47.30 | 493,700 | $7.99 B |
| 10/14/2024 | $47.46 | $47.48 (0.04%) | $47.76 | $47.02 | 419,706 | $7.98 B |
| 10/11/2024 | $46.69 | $47.66 (2.08%) | $47.72 | $46.62 | 473,816 | $8.01 B |
| 10/10/2024 | $47.29 | $46.71 (-1.23%) | $47.38 | $46.62 | 488,900 | $7.85 B |
| 10/09/2024 | $47.37 | $47.45 (0.17%) | $47.57 | $47.16 | 421,230 | $7.97 B |
| 10/08/2024 | $46.72 | $47.36 (1.37%) | $47.39 | $46.68 | 441,800 | $7.96 B |
| 10/07/2024 | $47.03 | $46.75 (-0.6%) | $47.09 | $46.54 | 351,913 | $7.85 B |
| 10/04/2024 | $46.82 | $46.97 (0.32%) | $47.17 | $46.65 | 398,000 | $7.89 B |
| 10/03/2024 | $46.83 | $46.75 (-0.17%) | $47.02 | $46.59 | 367,644 | $7.85 B |
| 10/02/2024 | $46.66 | $46.81 (0.32%) | $47.17 | $46.56 | 382,333 | $7.86 B |