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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.53$32.72312,900——
2019-12-30$29.56$32.76604,800——
2019-12-27$29.55$32.75611,700——
2019-12-26$29.40$32.58286,300——
2019-12-24$29.32$32.49422,900——
2019-12-23$29.36$32.54503,900——
2019-12-20$29.18$32.34538,400——
2019-12-19$28.94$32.07537,900——
2019-12-18$29.17$32.33451,100——
2019-12-17$29.02$32.16428,200——
2019-12-16$28.69$31.79579,200——
2019-12-13$28.58$31.67567,500——
2019-12-12$28.75$31.86629,000——
2019-12-11$28.75$31.86475,700——
2019-12-10$28.51$31.591,057,600——
2019-12-09$29.35$32.52846,700——
2019-12-06$29.44$32.62793,400——
2019-12-05$29.26$32.42988,200——
2019-12-04$28.94$32.071,526,800——
2019-12-03$28.85$31.971,634,300——
2019-12-02$28.95$32.081,189,400——
2019-11-29$29.11$32.26685,900——
2019-11-27$28.63$31.73834,200——
2019-11-26$28.09$31.131,670,200——
2019-11-25$27.96$30.98771,800——
2019-11-22$27.06$29.99630,900——
2019-11-21$27.43$30.401,345,100——
2019-11-20$26.78$29.68829,300——
2019-11-19$26.99$29.911,603,600——
2019-11-18$26.69$29.58576,400——
2019-11-15$27.10$30.03716,400——
2019-11-14$27.34$30.301,395,400——
2019-11-13$27.24$30.19913,300——
2019-11-12$27.09$29.871,225,300——
2019-11-11$26.96$29.73589,700——
2019-11-08$27.21$30.00519,100——
2019-11-07$26.73$29.47398,400——
2019-11-06$26.83$29.58782,000——
2019-11-05$26.84$29.60745,500——
2019-11-04$26.80$29.551,074,100——
2019-11-01$25.87$28.531,544,800——
2019-10-31$25.53$28.15801,100——
2019-10-30$25.77$28.421,220,700——
2019-10-29$25.87$28.53951,500——
2019-10-28$26.20$28.891,117,600——
2019-10-25$25.97$28.641,192,400——
2019-10-24$26.42$29.131,057,100——
2019-10-23$26.82$29.571,391,400——
2019-10-22$27.80$30.652,028,100——
2019-10-21$27.00$29.772,758,600——
2019-10-18$26.28$28.9817,935,700——
2019-10-17$35.38$39.01493,700——
2019-10-16$35.28$38.90464,200——
2019-10-15$35.21$38.83758,900——
2019-10-14$34.44$37.98332,900——
2019-10-11$34.79$38.36705,900——
2019-10-10$34.90$38.48344,800——
2019-10-09$34.75$38.32198,300——
2019-10-08$34.48$38.02182,400——
2019-10-07$34.89$38.47208,900——
2019-10-04$35.05$38.65359,000——
2019-10-03$35.05$38.65404,800——
2019-10-02$34.84$38.42387,800——
2019-10-01$34.88$38.46585,600——
2019-09-30$35.50$39.15470,100——
2019-09-27$35.31$38.94203,800——
2019-09-26$35.47$39.11429,900——
2019-09-25$34.99$38.58343,700——
2019-09-24$35.13$38.74365,500——
2019-09-23$35.21$38.83375,700——
2019-09-20$35.48$39.12249,000——
2019-09-19$35.90$39.59352,400——
2019-09-18$36.17$39.88388,900——
2019-09-17$36.93$40.72390,300——
2019-09-16$36.28$40.01351,700——
2019-09-13$37.48$41.33315,900——
2019-09-12$37.30$41.13318,300——
2019-09-11$37.42$41.26430,300——
2019-09-10$37.29$41.12363,600——
2019-09-09$37.24$41.06368,000——
2019-09-06$37.22$41.04310,700——
2019-09-05$37.44$41.28359,300——
2019-09-04$37.22$41.04756,100——
2019-09-03$36.41$40.15373,400——
2019-08-30$36.68$40.45302,000——
2019-08-29$36.92$40.71347,800——
2019-08-28$36.20$39.92322,900——
2019-08-27$36.22$39.94550,000——
2019-08-26$35.91$39.60372,600——
2019-08-23$35.59$39.24543,700——
2019-08-22$36.43$40.17518,600——
2019-08-21$36.56$40.31854,100——
2019-08-20$36.49$40.24316,700——
2019-08-19$36.33$40.06219,800——
2019-08-16$36.17$39.88259,400——
2019-08-15$35.94$39.63279,400——
2019-08-14$35.80$39.48413,500——
2019-08-13$37.46$41.16426,200——
2019-08-12$36.83$40.47279,800——
2019-08-09$37.39$41.08209,100——
2019-08-08$37.85$41.59246,400——
2019-08-07$37.41$41.10400,800——
2019-08-06$37.26$40.94962,800——
2019-08-05$38.27$42.05633,800——
2019-08-02$38.65$42.47674,300——
2019-08-01$39.19$43.06775,800——
2019-07-31$39.37$43.26374,600——
2019-07-30$39.40$43.29530,400——
2019-07-29$39.77$43.70327,100——
2019-07-26$39.38$43.27284,400——
2019-07-25$39.53$43.43305,700——
2019-07-24$39.34$43.22585,600——
2019-07-23$39.78$43.71350,500——
2019-07-22$39.14$43.00261,000——
2019-07-19$39.42$43.31399,300——
2019-07-18$40.16$44.13287,400——
2019-07-17$40.17$44.14346,200——
2019-07-16$40.30$44.28412,800——
2019-07-15$39.88$43.82328,700——
2019-07-12$39.54$43.44348,700——
2019-07-11$38.96$42.81432,900——
2019-07-10$38.78$42.61332,800——
2019-07-09$39.04$42.89484,800——
2019-07-08$38.79$42.62332,300——
2019-07-05$38.91$42.75521,800——
2019-07-03$39.16$43.03229,000——
2019-07-02$38.94$42.78401,700——
2019-07-01$38.84$42.67286,300——
2019-06-28$38.68$42.50514,100——
2019-06-27$38.45$42.25452,200——
2019-06-26$38.09$41.85302,900——
2019-06-25$38.30$42.08400,300——
2019-06-24$38.91$42.75218,800——
2019-06-21$39.13$42.99307,300——
2019-06-20$39.14$43.00288,400——
2019-06-19$39.10$42.96413,100——
2019-06-18$39.31$43.19683,300——
2019-06-17$39.05$42.91572,000——
2019-06-14$38.76$42.59810,600——
2019-06-13$38.22$41.99533,900——
2019-06-12$37.43$41.13279,000——
2019-06-11$37.27$40.95293,400——
2019-06-10$37.27$40.95312,900——
2019-06-07$36.83$40.47453,000——
2019-06-06$36.55$40.16441,800——
2019-06-05$36.58$40.19304,400——
2019-06-04$36.34$39.93576,300——
2019-06-03$35.81$39.35624,500——
2019-05-31$36.06$39.62271,900——
2019-05-30$36.49$40.09507,800——
2019-05-29$36.31$39.90695,400——
2019-05-28$36.52$40.13611,400——
2019-05-24$36.74$40.37372,100——
2019-05-23$36.70$40.32496,500——
2019-05-22$37.35$41.04530,300——
2019-05-21$37.39$41.08527,200——
2019-05-20$37.50$41.20197,900——
2019-05-17$37.61$41.32458,000——
2019-05-16$37.47$41.17485,300——
2019-05-15$37.24$40.92587,600——
2019-05-14$36.79$40.28503,800——
2019-05-13$36.59$40.06440,500——
2019-05-10$37.63$41.19366,400——
2019-05-09$37.51$41.06485,300——
2019-05-08$37.33$40.87437,600——
2019-05-07$37.78$41.361,100,300——
2019-05-06$37.95$41.55531,100——
2019-05-03$37.62$41.18570,100——
2019-05-02$38.14$41.751,081,000——
2019-05-01$36.30$39.74683,000——
2019-04-30$36.87$40.36531,900——
2019-04-29$37.01$40.52375,300——
2019-04-26$37.08$40.59357,500——
2019-04-25$37.74$41.32406,900——
2019-04-24$37.54$41.10378,300——
2019-04-23$37.47$41.02346,000——
2019-04-22$37.26$40.79441,900——
2019-04-18$37.19$40.71317,000——
2019-04-17$37.10$40.61264,500——
2019-04-16$37.09$40.60397,200——
2019-04-15$37.00$40.51348,500——
2019-04-12$37.05$40.56344,300——
2019-04-11$36.77$40.25224,600——
2019-04-10$36.85$40.34295,900——
2019-04-09$36.66$40.13421,200——
2019-04-08$36.63$40.10320,100——
2019-04-05$36.56$40.02338,900——
2019-04-04$36.80$40.29508,800——
2019-04-03$36.52$39.98825,500——
2019-04-02$36.79$40.28522,400——
2019-04-01$36.60$40.07540,500——
2019-03-29$35.97$39.38547,800——
2019-03-28$35.85$39.25376,100——
2019-03-27$35.83$39.22669,300——
2019-03-26$36.23$39.66405,300——
2019-03-25$36.73$40.21556,600——
2019-03-22$36.48$39.94358,100——
2019-03-21$36.49$39.95300,600——
2019-03-20$36.18$39.61360,100——
2019-03-19$36.56$40.02766,900——
2019-03-18$36.21$39.64609,000——
2019-03-15$35.81$39.20420,500——
2019-03-14$35.93$39.33669,900——
2019-03-13$35.54$38.91428,200——
2019-03-12$35.31$38.66498,000——
2019-03-11$35.44$38.80801,600——
2019-03-08$35.35$38.70505,300——
2019-03-07$35.28$38.62270,000——
2019-03-06$35.35$38.70406,400——
2019-03-05$35.53$38.75297,800——
2019-03-04$35.66$38.89410,400——
2019-03-01$35.95$39.21473,300——
2019-02-28$35.67$38.90423,900——
2019-02-27$35.81$39.05455,300——
2019-02-26$35.79$39.03839,500——
2019-02-25$35.36$38.56778,000——
2019-02-22$35.08$38.261,182,000——
2019-02-21$33.97$37.052,139,700——
2019-02-20$34.17$37.271,234,500——
2019-02-19$34.35$37.46831,300——
2019-02-15$34.49$37.61662,200——
2019-02-14$34.49$37.61643,900——
2019-02-13$34.26$37.36933,400——
2019-02-12$34.24$37.34877,900——
2019-02-11$34.21$37.31553,100——
2019-02-08$34.42$37.54320,300——
2019-02-07$34.50$37.63436,700——
2019-02-06$34.35$37.46428,800——
2019-02-05$34.21$37.31462,200——
2019-02-04$34.02$37.10275,100——
2019-02-01$33.98$37.06472,600——
2019-01-31$33.88$36.95441,900——
2019-01-30$33.52$36.56563,500——
2019-01-29$33.71$36.76663,300——
2019-01-28$33.58$36.62299,100——
2019-01-25$33.22$36.23339,300——
2019-01-24$32.58$35.53360,200——
2019-01-23$33.14$36.14600,700——
2019-01-22$32.66$35.62289,000——
2019-01-18$32.77$35.74280,900——
2019-01-17$32.61$35.56490,000——
2019-01-16$32.32$35.25601,400——
2019-01-15$31.88$34.77648,500——
2019-01-14$31.38$34.22444,000——
2019-01-11$31.41$34.26612,800——
2019-01-10$31.86$34.75888,200——
2019-01-09$32.01$34.91493,700——
2019-01-08$31.50$34.35412,400——
2019-01-07$31.07$33.89483,600——
2019-01-04$30.39$33.14296,900——
2019-01-03$29.80$32.50430,700——
2019-01-02$30.34$33.09477,200——