NYSE:GIL | Historical Stock Price | Gildan Activewear Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.37$1.12$3.37$10.14$30.53$91.961998-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$4.25$4.25118,400——
2004-12-30$4.26$4.26202,400——
2004-12-29$4.23$4.23306,400——
2004-12-28$4.13$4.1381,600——
2004-12-27$4.13$4.1359,200——
2004-12-23$4.13$4.13156,800——
2004-12-22$4.02$4.0289,600——
2004-12-21$4.04$4.04173,600——
2004-12-20$4.07$4.07172,800——
2004-12-17$4.04$4.04215,200——
2004-12-16$4.05$4.05407,200——
2004-12-15$4.06$4.06340,800——
2004-12-14$4.08$4.08241,600——
2004-12-13$4.06$4.06536,000——
2004-12-10$4.00$4.00287,200——
2004-12-09$4.06$4.06153,600——
2004-12-08$4.08$4.07128,000——
2004-12-07$4.11$4.11161,600——
2004-12-06$4.19$4.19520,800——
2004-12-03$4.10$4.101,560,800——
2004-12-02$4.08$4.081,660,800——
2004-12-01$3.96$3.96204,800——
2004-11-30$3.90$3.89296,800——
2004-11-29$3.88$3.88123,200——
2004-11-26$3.85$3.8520,800——
2004-11-24$3.80$3.79618,400——
2004-11-23$3.78$3.78146,400——
2004-11-22$3.78$3.77240,000——
2004-11-19$3.78$3.7833,600——
2004-11-18$3.77$3.77508,000——
2004-11-17$3.79$3.79226,400——
2004-11-16$3.80$3.80287,200——
2004-11-15$3.80$3.80247,200——
2004-11-12$3.80$3.80168,800——
2004-11-11$3.78$3.7869,600——
2004-11-10$3.81$3.81156,000——
2004-11-09$3.78$3.78484,800——
2004-11-08$3.79$3.79239,200——
2004-11-05$3.74$3.74342,400——
2004-11-04$3.68$3.68243,200——
2004-11-03$3.64$3.64782,400——
2004-11-02$3.59$3.59267,200——
2004-11-01$3.61$3.61151,200——
2004-10-29$3.59$3.59858,400——
2004-10-28$3.67$3.6764,000——
2004-10-27$3.67$3.67128,800——
2004-10-26$3.66$3.66111,200——
2004-10-25$3.68$3.68132,000——
2004-10-22$3.62$3.6246,400——
2004-10-21$3.61$3.6176,800——
2004-10-20$3.62$3.62188,800——
2004-10-19$3.58$3.5864,000——
2004-10-18$3.60$3.60108,000——
2004-10-15$3.59$3.5935,200——
2004-10-14$3.59$3.59132,800——
2004-10-13$3.63$3.62228,800——
2004-10-12$3.61$3.61367,200——
2004-10-11$3.66$3.66108,000——
2004-10-08$3.63$3.63180,000——
2004-10-07$3.57$3.56172,800——
2004-10-06$3.52$3.52318,400——
2004-10-05$3.52$3.52218,400——
2004-10-04$3.48$3.47371,200——
2004-10-01$3.51$3.51396,800——
2004-09-30$3.53$3.52203,200——
2004-09-29$3.45$3.4572,800——
2004-09-28$3.45$3.4537,600——
2004-09-27$3.43$3.43129,600——
2004-09-24$3.43$3.4358,400——
2004-09-23$3.37$3.3744,000——
2004-09-22$3.39$3.3980,000——
2004-09-21$3.42$3.4288,800——
2004-09-20$3.35$3.3549,600——
2004-09-17$3.33$3.3376,800——
2004-09-16$3.34$3.3472,000——
2004-09-15$3.35$3.3532,000——
2004-09-14$3.34$3.34140,000——
2004-09-13$3.36$3.3644,800——
2004-09-10$3.36$3.3682,400——
2004-09-09$3.34$3.34191,200——
2004-09-08$3.33$3.331,192,000——
2004-09-07$3.53$3.53504,800——
2004-09-03$3.52$3.5220,800——
2004-09-02$3.48$3.4841,600——
2004-09-01$3.47$3.47152,800——
2004-08-31$3.44$3.4423,200——
2004-08-30$3.47$3.46105,600——
2004-08-27$3.49$3.4862,400——
2004-08-26$3.49$3.4986,400——
2004-08-25$3.51$3.5086,400——
2004-08-24$3.55$3.5544,800——
2004-08-23$3.56$3.5630,400——
2004-08-20$3.60$3.606,400——
2004-08-19$3.58$3.5848,800——
2004-08-18$3.59$3.5925,600——
2004-08-17$3.56$3.5628,800——
2004-08-16$3.52$3.5127,200——
2004-08-13$3.53$3.53109,600——
2004-08-12$3.48$3.4772,800——
2004-08-11$3.49$3.4965,600——
2004-08-10$3.53$3.5212,800——
2004-08-09$3.50$3.5067,200——
2004-08-06$3.53$3.5314,400——
2004-08-05$3.53$3.5326,400——
2004-08-04$3.53$3.53720,000——
2004-08-03$3.39$3.39129,600——
2004-08-02$3.27$3.2777,600——
2004-07-30$3.30$3.30197,600——
2004-07-29$3.32$3.31120,000——
2004-07-28$3.31$3.31148,000——
2004-07-27$3.29$3.29176,000——
2004-07-26$3.28$3.28117,600——
2004-07-23$3.32$3.32146,400——
2004-07-22$3.33$3.3390,400——
2004-07-21$3.31$3.3128,000——
2004-07-20$3.35$3.34233,600——
2004-07-19$3.36$3.36108,800——
2004-07-16$3.32$3.3267,200——
2004-07-15$3.28$3.28101,600——
2004-07-14$3.40$3.4047,200——
2004-07-13$3.39$3.39211,200——
2004-07-12$3.38$3.3888,800——
2004-07-09$3.43$3.42103,200——
2004-07-08$3.41$3.41148,800——
2004-07-07$3.44$3.4456,800——
2004-07-06$3.46$3.45256,000——
2004-07-02$3.53$3.53202,400——
2004-07-01$3.58$3.58346,400——
2004-06-30$3.59$3.59456,800——
2004-06-29$3.51$3.51117,600——
2004-06-28$3.48$3.48248,000——
2004-06-25$3.44$3.44257,600——
2004-06-24$3.44$3.44120,800——
2004-06-23$3.39$3.39109,600——
2004-06-22$3.42$3.4292,000——
2004-06-21$3.41$3.4168,800——
2004-06-18$3.46$3.4676,800——
2004-06-17$3.40$3.40135,200——
2004-06-16$3.38$3.3870,400——
2004-06-15$3.38$3.3736,800——
2004-06-14$3.39$3.3963,200——
2004-06-10$3.50$3.50800——
2004-06-09$3.51$3.51148,000——
2004-06-08$3.48$3.4868,000——
2004-06-07$3.49$3.49132,000——
2004-06-04$3.45$3.4536,800——
2004-06-03$3.46$3.4686,400——
2004-06-02$3.56$3.5628,000——
2004-06-01$3.60$3.6082,400——
2004-05-28$3.59$3.59343,200——
2004-05-27$3.57$3.5759,200——
2004-05-26$3.52$3.5270,400——
2004-05-25$3.59$3.5987,200——
2004-05-24$3.56$3.5625,600——
2004-05-21$3.58$3.5834,400——
2004-05-20$3.58$3.5838,400——
2004-05-19$3.53$3.53214,400——
2004-05-18$3.49$3.4952,800——
2004-05-17$3.47$3.4717,600——
2004-05-14$3.50$3.5060,800——
2004-05-13$3.56$3.5666,400——
2004-05-12$3.56$3.56131,200——
2004-05-11$3.50$3.5086,400——
2004-05-10$3.43$3.43401,600——
2004-05-07$3.41$3.41212,800——
2004-05-06$3.42$3.42168,800——
2004-05-05$3.48$3.481,141,600——
2004-05-04$3.65$3.65102,400——
2004-05-03$3.65$3.64136,800——
2004-04-30$3.65$3.65116,800——
2004-04-29$3.67$3.6784,800——
2004-04-28$3.69$3.68139,200——
2004-04-27$3.84$3.8376,000——
2004-04-26$3.83$3.8332,000——
2004-04-23$3.84$3.84125,600——
2004-04-22$3.80$3.80158,400——
2004-04-21$3.69$3.6982,400——
2004-04-20$3.73$3.7256,800——
2004-04-19$3.73$3.7375,200——
2004-04-16$3.73$3.73198,400——
2004-04-15$3.74$3.7466,400——
2004-04-14$3.74$3.74416,000——
2004-04-13$3.75$3.75143,200——
2004-04-12$3.79$3.79167,200——
2004-04-08$3.83$3.8377,600——
2004-04-07$3.88$3.87133,600——
2004-04-06$3.96$3.96138,400——
2004-04-05$3.89$3.89173,600——
2004-04-02$3.75$3.75204,000——
2004-04-01$3.83$3.83254,400——
2004-03-31$3.92$3.9242,400——
2004-03-30$3.97$3.97187,200——
2004-03-29$4.01$4.011,122,400——
2004-03-26$4.04$4.0426,400——
2004-03-25$4.10$4.0921,600——
2004-03-24$4.06$4.0638,400——
2004-03-23$4.06$4.0614,400——
2004-03-22$4.07$4.07111,200——
2004-03-19$4.09$4.0966,400——
2004-03-18$4.09$4.0917,600——
2004-03-17$4.03$4.0323,200——
2004-03-16$4.01$4.0120,800——
2004-03-15$4.02$4.0144,000——
2004-03-12$4.01$4.0120,000——
2004-03-11$4.03$4.0340,000——
2004-03-10$4.04$4.0448,000——
2004-03-09$4.11$4.11172,800——
2004-03-08$4.19$4.1992,800——
2004-03-05$4.24$4.2480,800——
2004-03-04$4.18$4.1892,800——
2004-03-03$4.17$4.16149,600——
2004-03-02$4.14$4.14568,800——
2004-03-01$4.08$4.0846,400——
2004-02-27$4.09$4.0915,200——
2004-02-26$4.03$4.0288,000——
2004-02-25$4.03$4.0365,600——
2004-02-24$4.03$4.0332,800——
2004-02-23$4.04$4.0474,400——
2004-02-20$4.02$4.0219,200——
2004-02-19$4.05$4.0521,600——
2004-02-18$4.05$4.0541,600——
2004-02-17$4.14$4.1426,400——
2004-02-13$4.14$4.1480,800——
2004-02-12$4.06$4.0639,200——
2004-02-11$4.06$4.0687,200——
2004-02-10$4.04$4.04180,000——
2004-02-09$3.96$3.96142,400——
2004-02-06$3.85$3.8536,800——
2004-02-05$3.79$3.7947,200——
2004-02-04$3.75$3.75344,000——
2004-02-03$3.72$3.7271,200——
2004-02-02$3.73$3.7385,600——
2004-01-30$3.73$3.73117,600——
2004-01-29$3.73$3.7280,000——
2004-01-28$3.75$3.75640,000——
2004-01-27$3.79$3.79124,800——
2004-01-26$3.81$3.81430,400——
2004-01-23$3.87$3.86141,600——
2004-01-22$3.85$3.8522,400——
2004-01-21$3.81$3.81162,400——
2004-01-20$3.84$3.84326,400——
2004-01-16$3.79$3.7846,400——
2004-01-15$3.80$3.7994,400——
2004-01-14$3.77$3.7779,200——
2004-01-13$3.78$3.7883,200——
2004-01-12$3.77$3.7719,200——
2004-01-09$3.79$3.79128,000——
2004-01-08$3.79$3.79383,200——
2004-01-07$3.81$3.81480,000——
2004-01-06$3.85$3.85370,400——
2004-01-05$3.88$3.87372,800——
2004-01-02$3.96$3.95167,200——