5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+14.35%
3 MONTH PERFORMANCE
+27.34%
6 MONTH PERFORMANCE
+27.95%
YEAR-TO-DATE PERFORMANCE
+15.74%
1 YEAR PERFORMANCE
+39.07%
Gildan Activewear Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $72.25 | $72.30 (0.07%) | $72.60 | $71.52 | 1.14 M | $10.90 B |
| 02/17/2026 | $72.54 | $72.44 (-0.14%) | $73.12 | $71.08 | 1.32 M | $10.92 B |
| 02/13/2026 | $72.67 | $72.58 (-0.12%) | $73.69 | $72.22 | 1.23 M | $10.94 B |
| 02/12/2026 | $72.89 | $72.23 (-0.91%) | $73.59 | $71.26 | 986.01 K | $10.89 B |
| 02/11/2026 | $72.05 | $72.43 (0.53%) | $72.57 | $70.88 | 1.77 M | $10.92 B |
| 02/10/2026 | $72.26 | $71.98 (-0.39%) | $73.05 | $71.95 | 887.81 K | $10.85 B |
| 02/09/2026 | $71.40 | $72.53 (1.58%) | $72.91 | $70.91 | 1.18 M | $10.93 B |
| 02/06/2026 | $68.22 | $71.23 (4.41%) | $71.68 | $68.22 | 1.75 M | $10.74 B |
| 02/05/2026 | $68.36 | $67.62 (-1.08%) | $68.68 | $67.27 | 1.58 M | $10.19 B |
| 02/04/2026 | $67.76 | $68.98 (1.8%) | $69.16 | $67.61 | 1.19 M | $10.40 B |
| 02/03/2026 | $66.30 | $67.12 (1.24%) | $67.22 | $66.06 | 1.52 M | $10.12 B |
| 02/02/2026 | $65.17 | $66.58 (2.16%) | $66.64 | $64.86 | 653.24 K | $10.04 B |
| 01/30/2026 | $65.48 | $64.98 (-0.76%) | $65.89 | $64.53 | 894.80 K | $9.80 B |
| 01/29/2026 | $65.66 | $65.99 (0.5%) | $66.45 | $65.15 | 1.02 M | $9.95 B |
| 01/28/2026 | $66.86 | $65.73 (-1.69%) | $67.39 | $64.30 | 1.94 M | $9.91 B |
| 01/27/2026 | $66.42 | $67.17 (1.13%) | $67.40 | $66.00 | 1.01 M | $10.13 B |
| 01/26/2026 | $67.38 | $66.12 (-1.87%) | $67.39 | $65.68 | 1.20 M | $9.97 B |
| 01/23/2026 | $66.74 | $66.91 (0.25%) | $67.13 | $65.86 | 1.25 M | $10.09 B |
| 01/22/2026 | $67.00 | $67.05 (0.07%) | $67.96 | $66.64 | 2.10 M | $10.11 B |
| 01/21/2026 | $64.17 | $66.29 (3.3%) | $66.74 | $63.94 | 1.93 M | $9.99 B |
| 01/20/2026 | $62.16 | $63.33 (1.88%) | $64.31 | $62.16 | 1.12 M | $9.55 B |
| 01/16/2026 | $63.80 | $63.22 (-0.91%) | $64.07 | $62.49 | 970.03 K | $9.53 B |
| 01/15/2026 | $62.38 | $63.81 (2.29%) | $63.88 | $62.38 | 817.21 K | $9.62 B |
| 01/14/2026 | $63.09 | $62.50 (-0.94%) | $63.62 | $61.75 | 655.90 K | $9.42 B |
| 01/13/2026 | $62.04 | $63.02 (1.58%) | $63.14 | $61.85 | 1.01 M | $9.50 B |
| 01/12/2026 | $63.00 | $62.29 (-1.13%) | $63.04 | $62.07 | 862.55 K | $9.39 B |
| 01/09/2026 | $64.01 | $63.45 (-0.87%) | $64.57 | $63.20 | 862.24 K | $9.57 B |
| 01/08/2026 | $62.00 | $63.51 (2.44%) | $64.86 | $62.00 | 1.29 M | $9.57 B |
| 01/07/2026 | $64.10 | $62.28 (-2.84%) | $64.39 | $62.26 | 1.13 M | $9.39 B |
| 01/06/2026 | $64.03 | $64.21 (0.28%) | $64.45 | $63.46 | 863.60 K | $9.68 B |
| 01/05/2026 | $62.80 | $64.21 (2.25%) | $65.13 | $62.80 | 1.01 M | $9.68 B |
| 01/02/2026 | $62.86 | $62.93 (0.11%) | $63.01 | $61.68 | 723.90 K | $9.49 B |
| 12/31/2025 | $62.52 | $62.46 (-0.1%) | $63.14 | $62.46 | 585.52 K | $9.42 B |
| 12/30/2025 | $62.55 | $62.74 (0.3%) | $63.10 | $62.53 | 546.70 K | $9.46 B |
| 12/29/2025 | $63.28 | $62.68 (-0.95%) | $63.51 | $62.61 | 639.90 K | $9.45 B |
| 12/26/2025 | $63.12 | $63.55 (0.68%) | $63.58 | $62.90 | 245.40 K | $9.58 B |
| 12/24/2025 | $63.29 | $63.12 (-0.27%) | $63.37 | $62.90 | 237.44 K | $9.52 B |
| 12/23/2025 | $63.45 | $63.12 (-0.52%) | $63.57 | $62.66 | 528.34 K | $9.52 B |
| 12/22/2025 | $63.21 | $63.30 (0.14%) | $63.81 | $63.09 | 994.60 K | $9.54 B |
| 12/19/2025 | $64.46 | $63.39 (-1.66%) | $64.72 | $63.18 | 920.73 K | $9.56 B |
| 12/18/2025 | $63.70 | $64.63 (1.46%) | $65.43 | $63.64 | 1.50 M | $9.74 B |
| 12/17/2025 | $63.00 | $63.10 (0.16%) | $63.58 | $62.67 | 1.22 M | $9.51 B |
| 12/16/2025 | $60.49 | $63.33 (4.69%) | $63.63 | $60.44 | 2.06 M | $9.55 B |
| 12/15/2025 | $60.74 | $59.96 (-1.28%) | $60.91 | $59.94 | 1.06 M | $9.04 B |
| 12/12/2025 | $61.21 | $60.52 (-1.13%) | $62.20 | $60.44 | 1.20 M | $9.12 B |
| 12/11/2025 | $58.19 | $61.03 (4.88%) | $61.08 | $57.81 | 1.73 M | $9.20 B |
| 12/10/2025 | $56.93 | $57.72 (1.39%) | $57.79 | $56.50 | 1.25 M | $8.70 B |
| 12/09/2025 | $57.80 | $57.03 (-1.33%) | $58.37 | $56.75 | 1.47 M | $8.60 B |
| 12/08/2025 | $58.78 | $57.79 (-1.68%) | $59.71 | $57.73 | 1.45 M | $8.71 B |
| 12/05/2025 | $58.30 | $58.79 (0.84%) | $59.24 | $58.26 | 1.71 M | $8.86 B |
| 12/04/2025 | $57.29 | $58.33 (1.82%) | $58.95 | $57.25 | 2.04 M | $8.79 B |
| 12/03/2025 | $57.20 | $57.40 (0.35%) | $57.96 | $56.81 | 2.77 M | $8.65 B |
| 12/02/2025 | $57.60 | $57.24 (-0.63%) | $58.49 | $57.13 | 3.29 M | $8.63 B |
| 12/01/2025 | $57.06 | $57.60 (0.95%) | $58.22 | $56.50 | 10.28 M | $8.68 B |
| 11/28/2025 | $57.48 | $55.82 (-2.89%) | $57.51 | $54.83 | 4.17 M | $8.42 B |
| 11/26/2025 | $57.27 | $57.34 (0.12%) | $57.88 | $56.63 | 1.77 M | $8.64 B |
| 11/25/2025 | $57.11 | $57.20 (0.16%) | $57.84 | $56.50 | 1.99 M | $8.62 B |
| 11/24/2025 | $56.39 | $56.88 (0.87%) | $57.02 | $55.16 | 1.38 M | $8.58 B |
| 11/21/2025 | $55.91 | $56.67 (1.36%) | $56.95 | $55.48 | 1.09 M | $8.54 B |
| 11/20/2025 | $56.62 | $55.82 (-1.41%) | $57.00 | $55.80 | 2.30 M | $8.42 B |
| 11/19/2025 | $56.49 | $55.89 (-1.06%) | $57.57 | $55.55 | 1.92 M | $8.43 B |
| 11/18/2025 | $56.82 | $56.77 (-0.09%) | $57.48 | $56.36 | 3.82 M | $8.56 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.
