-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
+2.29% -
3 MONTH PERFORMANCE
+15.26% -
6 MONTH PERFORMANCE
+37.45% -
YEAR-TO-DATE PERFORMANCE
+47.10% -
1 YEAR PERFORMANCE
+36.10%
Gildan Activewear Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $48.13 | $48.63 (1.04%) | $48.66 | $48.13 | 290,115 | $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 |
| 10/01/2024 | $46.88 | $46.94 (0.13%) | $47.31 | $46.72 | 639,700 | $7.89 B |
| 09/30/2024 | $46.98 | $47.11 (0.28%) | $47.17 | $46.54 | 518,517 | $7.91 B |
| 09/27/2024 | $47.31 | $46.85 (-0.97%) | $47.73 | $46.79 | 541,700 | $7.87 B |
| 09/26/2024 | $47.23 | $47.50 (0.57%) | $47.75 | $47.10 | 446,227 | $7.98 B |
| 09/25/2024 | $47.13 | $46.95 (-0.38%) | $47.36 | $46.76 | 500,900 | $7.89 B |
| 09/24/2024 | $46.51 | $46.93 (0.9%) | $46.98 | $46.39 | 409,100 | $7.88 B |
| 09/23/2024 | $45.90 | $46.51 (1.33%) | $46.53 | $45.71 | 375,840 | $7.81 B |
| 09/20/2024 | $46.20 | $45.72 (-1.04%) | $46.30 | $45.55 | 790,339 | $7.68 B |
| 09/19/2024 | $46.44 | $46.31 (-0.28%) | $46.68 | $46.14 | 589,430 | $7.78 B |
| 09/18/2024 | $45.57 | $46.10 (1.16%) | $46.66 | $45.57 | 881,911 | $7.75 B |
| 09/17/2024 | $45.55 | $45.57 (0.04%) | $46.01 | $45.43 | 325,914 | $7.66 B |
| 09/16/2024 | $45.16 | $45.58 (0.93%) | $45.66 | $45.16 | 428,205 | $7.66 B |
| 09/13/2024 | $45.09 | $45.00 (-0.2%) | $45.17 | $44.79 | 451,400 | $7.56 B |
| 09/12/2024 | $44.81 | $44.76 (-0.11%) | $45.07 | $44.51 | 404,946 | $7.52 B |
| 09/11/2024 | $43.92 | $44.87 (2.16%) | $44.99 | $43.89 | 626,121 | $7.54 B |
| 09/10/2024 | $44.05 | $44.06 (0.02%) | $44.12 | $43.48 | 434,800 | $7.40 B |
| 09/09/2024 | $44.08 | $44.01 (-0.16%) | $44.43 | $43.86 | 479,802 | $7.39 B |
| 09/06/2024 | $44.05 | $44.02 (-0.07%) | $44.50 | $43.63 | 421,600 | $7.40 B |
| 09/05/2024 | $44.97 | $44.07 (-2%) | $44.99 | $44.04 | 447,900 | $7.40 B |
| 09/04/2024 | $44.34 | $44.77 (0.97%) | $44.88 | $44.00 | 656,705 | $7.52 B |
| 09/03/2024 | $45.41 | $44.45 (-2.11%) | $45.71 | $44.35 | 765,439 | $7.47 B |
| 08/30/2024 | $45.10 | $45.63 (1.18%) | $45.65 | $44.98 | 701,342 | $7.67 B |
| 08/29/2024 | $44.80 | $45.07 (0.6%) | $45.32 | $44.76 | 497,100 | $7.57 B |
| 08/28/2024 | $44.71 | $44.66 (-0.11%) | $45.18 | $44.59 | 777,513 | $7.50 B |
| 08/27/2024 | $43.72 | $44.88 (2.65%) | $44.90 | $43.59 | 697,400 | $7.54 B |
| 08/26/2024 | $42.60 | $43.72 (2.63%) | $43.92 | $42.60 | 612,200 | $7.35 B |
| 08/23/2024 | $42.17 | $42.53 (0.85%) | $42.90 | $42.12 | 851,632 | $7.15 B |
| 08/22/2024 | $42.03 | $41.99 (-0.1%) | $42.50 | $41.87 | 517,600 | $7.05 B |
| 08/21/2024 | $42.91 | $42.61 (-0.7%) | $43.00 | $42.55 | 4.19 M | $7.16 B |
| 08/20/2024 | $42.62 | $42.61 (-0.02%) | $42.88 | $42.43 | 653,000 | $7.16 B |
| 08/19/2024 | $42.24 | $42.51 (0.64%) | $42.64 | $42.19 | 634,000 | $7.14 B |