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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.01$31.26196,000——
2020-12-30$27.97$31.22205,000——
2020-12-29$27.95$31.20198,900——
2020-12-28$27.75$30.97118,800——
2020-12-24$28.22$31.5075,900——
2020-12-23$28.03$31.29468,300——
2020-12-22$28.16$31.43549,200——
2020-12-21$28.07$31.33370,700——
2020-12-18$28.02$31.28439,100——
2020-12-17$27.20$30.36245,800——
2020-12-16$27.29$30.46474,900——
2020-12-15$27.75$30.97369,000——
2020-12-14$27.03$30.17296,800——
2020-12-11$27.06$30.20361,200——
2020-12-10$28.07$31.33453,500——
2020-12-09$27.84$31.07802,100——
2020-12-08$27.43$30.62511,600——
2020-12-07$27.33$30.50408,600——
2020-12-04$27.49$30.68559,800——
2020-12-03$28.13$31.401,143,700——
2020-12-02$26.66$29.76232,100——
2020-12-01$26.60$29.69363,600——
2020-11-30$26.13$29.17460,900——
2020-11-27$26.65$29.75197,600——
2020-11-25$26.66$29.76428,600——
2020-11-24$26.50$29.58609,700——
2020-11-23$25.74$28.73412,700——
2020-11-20$26.12$29.15820,500——
2020-11-19$25.87$28.88463,200——
2020-11-18$25.45$28.41728,300——
2020-11-17$24.54$27.39569,800——
2020-11-16$24.27$27.09828,900——
2020-11-13$23.89$26.67811,500——
2020-11-12$23.77$26.53504,500——
2020-11-11$24.60$27.461,044,100——
2020-11-10$24.41$27.25746,200——
2020-11-09$23.71$26.461,003,100——
2020-11-06$20.93$23.36718,800——
2020-11-05$22.10$24.67994,300——
2020-11-04$22.70$25.34576,300——
2020-11-03$22.49$25.101,030,600——
2020-11-02$21.29$23.76901,800——
2020-10-30$20.77$23.181,889,000——
2020-10-29$21.38$23.861,763,000——
2020-10-28$21.48$23.98841,200——
2020-10-27$21.96$24.51409,300——
2020-10-26$21.90$24.44512,300——
2020-10-23$22.54$25.16657,500——
2020-10-22$22.38$24.98848,500——
2020-10-21$22.37$24.97947,300——
2020-10-20$21.96$24.51740,700——
2020-10-19$21.53$24.03457,900——
2020-10-16$21.97$24.52413,900——
2020-10-15$22.04$24.60263,300——
2020-10-14$22.24$24.82661,500——
2020-10-13$22.64$25.27493,000——
2020-10-12$22.65$25.28550,300——
2020-10-09$22.63$25.26938,500——
2020-10-08$22.25$24.831,345,100——
2020-10-07$21.03$23.471,004,400——
2020-10-06$20.17$22.511,520,000——
2020-10-05$20.79$23.21520,000——
2020-10-02$20.72$23.13346,200——
2020-10-01$20.50$22.88848,400——
2020-09-30$19.67$21.96549,500——
2020-09-29$20.20$22.55485,000——
2020-09-28$20.21$22.56748,700——
2020-09-25$20.09$22.42464,900——
2020-09-24$19.47$21.73813,800——
2020-09-23$19.30$21.54615,000——
2020-09-22$19.91$22.221,213,300——
2020-09-21$19.12$21.34719,400——
2020-09-18$19.77$22.07431,800——
2020-09-17$19.93$22.25625,800——
2020-09-16$19.40$21.65762,300——
2020-09-15$20.10$22.43454,800——
2020-09-14$20.57$22.96367,700——
2020-09-11$20.08$22.41466,500——
2020-09-10$19.90$22.21519,300——
2020-09-09$19.99$22.31641,100——
2020-09-08$20.10$22.43809,500——
2020-09-04$20.32$22.68475,400——
2020-09-03$20.12$22.46484,800——
2020-09-02$20.69$23.09530,200——
2020-09-01$19.92$22.23655,100——
2020-08-31$19.34$21.59646,100——
2020-08-28$20.23$22.58498,800——
2020-08-27$20.45$22.83395,800——
2020-08-26$20.17$22.51522,800——
2020-08-25$20.15$22.49717,900——
2020-08-24$20.49$22.87301,400——
2020-08-21$19.71$22.00303,500——
2020-08-20$19.42$21.68989,100——
2020-08-19$19.65$21.93935,600——
2020-08-18$20.26$22.61765,800——
2020-08-17$19.94$22.261,043,700——
2020-08-14$19.61$21.89798,400——
2020-08-13$19.34$21.59490,800——
2020-08-12$19.18$21.41320,300——
2020-08-11$19.13$21.35577,400——
2020-08-10$18.97$21.17361,300——
2020-08-07$18.31$20.44302,500——
2020-08-06$17.82$19.89551,600——
2020-08-05$18.18$20.29832,900——
2020-08-04$17.87$19.95985,400——
2020-08-03$17.69$19.75510,500——
2020-07-31$17.76$19.82764,100——
2020-07-30$17.91$19.991,190,400——
2020-07-29$17.99$20.081,486,300——
2020-07-28$17.38$19.40701,300——
2020-07-27$16.93$18.90329,800——
2020-07-24$16.69$18.63362,100——
2020-07-23$17.00$18.97438,900——
2020-07-22$16.91$18.87951,900——
2020-07-21$16.81$18.76638,700——
2020-07-20$16.66$18.60551,300——
2020-07-17$17.21$19.21567,900——
2020-07-16$16.70$18.64665,100——
2020-07-15$16.32$18.22517,000——
2020-07-14$15.46$17.26572,500——
2020-07-13$15.17$16.93717,700——
2020-07-10$15.01$16.75412,300——
2020-07-09$14.56$16.25922,700——
2020-07-08$14.84$16.56697,800——
2020-07-07$15.06$16.81480,500——
2020-07-06$15.75$17.58426,300——
2020-07-02$15.52$17.32470,800——
2020-07-01$15.09$16.84412,700——
2020-06-30$15.49$17.29552,000——
2020-06-29$15.09$16.841,085,100——
2020-06-26$14.42$16.101,184,000——
2020-06-25$15.13$16.89818,400——
2020-06-24$15.22$16.99798,400——
2020-06-23$16.01$17.87733,100——
2020-06-22$15.62$17.43730,500——
2020-06-19$15.00$16.741,171,800——
2020-06-18$15.79$17.62633,200——
2020-06-17$15.70$17.521,087,200——
2020-06-16$16.13$18.00887,200——
2020-06-15$15.81$17.65703,900——
2020-06-12$16.11$17.981,019,900——
2020-06-11$15.62$17.431,325,100——
2020-06-10$16.65$18.58810,000——
2020-06-09$17.11$19.101,146,200——
2020-06-08$18.02$20.111,658,400——
2020-06-05$17.94$20.021,931,000——
2020-06-04$15.52$17.32556,300——
2020-06-03$15.83$17.671,125,100——
2020-06-02$15.32$17.101,190,100——
2020-06-01$14.76$16.47873,700——
2020-05-29$13.91$15.53934,400——
2020-05-28$14.09$15.73879,200——
2020-05-27$14.53$16.221,074,400——
2020-05-26$14.34$16.011,919,300——
2020-05-22$13.25$14.79863,300——
2020-05-21$13.48$15.05645,600——
2020-05-20$13.23$14.77606,000——
2020-05-19$13.16$14.69817,500——
2020-05-18$13.64$15.22700,100——
2020-05-15$12.50$13.95958,300——
2020-05-14$12.89$14.391,646,600——
2020-05-13$13.15$14.682,952,000——
2020-05-12$13.84$15.451,749,800——
2020-05-11$14.01$15.64779,300——
2020-05-08$13.79$15.39476,100——
2020-05-07$13.35$14.901,124,000——
2020-05-06$13.51$15.081,569,700——
2020-05-05$13.51$15.082,297,300——
2020-05-04$13.49$15.062,308,200——
2020-05-01$13.51$15.081,505,800——
2020-04-30$13.94$15.562,149,700——
2020-04-29$16.11$17.981,122,300——
2020-04-28$15.71$17.54694,800——
2020-04-27$15.37$17.161,088,600——
2020-04-24$14.81$16.53650,500——
2020-04-23$14.81$16.531,019,600——
2020-04-22$14.86$16.59640,400——
2020-04-21$14.87$16.601,156,300——
2020-04-20$15.55$17.361,668,600——
2020-04-17$16.11$17.981,715,000——
2020-04-16$15.00$16.74778,000——
2020-04-15$15.10$16.851,388,700——
2020-04-14$15.74$17.57886,300——
2020-04-13$15.76$17.59923,100——
2020-04-09$16.24$18.131,049,300——
2020-04-08$15.29$17.07785,800——
2020-04-07$14.28$15.941,352,200——
2020-04-06$13.81$15.41920,400——
2020-04-03$12.54$14.001,326,000——
2020-04-02$12.42$13.862,241,300——
2020-04-01$12.52$13.972,598,800——
2020-03-31$12.76$14.241,999,500——
2020-03-30$12.73$14.211,315,700——
2020-03-27$12.76$14.242,025,500——
2020-03-26$12.91$14.412,354,500——
2020-03-25$12.05$13.452,441,900——
2020-03-24$11.36$12.682,727,300——
2020-03-23$10.61$11.844,174,500——
2020-03-20$10.14$11.322,323,900——
2020-03-19$10.76$12.012,361,000——
2020-03-18$10.43$11.641,793,300——
2020-03-17$13.07$14.593,037,100——
2020-03-16$14.67$16.371,411,300——
2020-03-13$16.80$18.751,448,300——
2020-03-12$16.16$18.041,527,200——
2020-03-11$19.29$21.531,283,100——
2020-03-10$21.47$23.79829,700——
2020-03-09$21.27$23.571,482,400——
2020-03-06$23.18$25.69896,700——
2020-03-05$23.62$26.17900,300——
2020-03-04$24.72$27.39960,700——
2020-03-03$24.16$26.77980,600——
2020-03-02$24.38$27.021,612,600——
2020-02-28$24.22$26.841,192,300——
2020-02-27$24.66$27.331,486,200——
2020-02-26$25.01$27.721,031,800——
2020-02-25$25.22$27.95959,700——
2020-02-24$26.39$29.24860,000——
2020-02-21$27.34$30.301,684,600——
2020-02-20$27.88$30.901,519,700——
2020-02-19$27.31$30.26801,500——
2020-02-18$27.93$30.95456,600——
2020-02-14$27.82$30.83659,400——
2020-02-13$28.06$31.10421,400——
2020-02-12$28.45$31.53592,400——
2020-02-11$28.50$31.58388,300——
2020-02-10$28.13$31.17398,400——
2020-02-07$28.30$31.36411,800——
2020-02-06$28.74$31.85361,100——
2020-02-05$28.92$32.05702,100——
2020-02-04$28.83$31.95889,900——
2020-02-03$28.17$31.22466,600——
2020-01-31$27.72$30.72720,900——
2020-01-30$28.89$32.01499,400——
2020-01-29$28.83$31.95480,900——
2020-01-28$29.15$32.30424,500——
2020-01-27$29.07$32.21635,600——
2020-01-24$29.84$33.071,180,400——
2020-01-23$30.12$33.38328,800——
2020-01-22$30.07$33.32491,300——
2020-01-21$30.01$33.26627,500——
2020-01-17$29.71$32.92370,500——
2020-01-16$29.70$32.91495,600——
2020-01-15$29.20$32.36647,900——
2020-01-14$29.29$32.46817,500——
2020-01-13$28.70$31.802,147,400——
2020-01-10$28.31$31.37788,600——
2020-01-09$29.40$32.58765,900——
2020-01-08$29.53$32.72619,300——
2020-01-07$29.66$32.871,081,800——
2020-01-06$29.69$32.90772,400——
2020-01-03$29.76$32.981,132,200——
2020-01-02$29.77$32.99355,700——