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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.39$47.89344,200——
2021-12-30$42.15$47.62319,900——
2021-12-29$42.33$47.82374,300——
2021-12-28$41.76$47.18302,700——
2021-12-27$41.56$46.95336,200——
2021-12-23$40.76$46.05433,300——
2021-12-22$40.34$45.57515,200——
2021-12-21$40.00$45.19553,400——
2021-12-20$39.00$44.06614,000——
2021-12-17$40.21$45.43783,200——
2021-12-16$40.19$45.40525,900——
2021-12-15$41.00$46.32452,700——
2021-12-14$40.20$45.41388,400——
2021-12-13$40.31$45.54292,800——
2021-12-10$40.93$46.24412,600——
2021-12-09$41.23$46.58282,400——
2021-12-08$42.29$47.77434,000——
2021-12-07$42.55$48.07820,500——
2021-12-06$40.96$46.27502,300——
2021-12-03$40.18$45.39532,200——
2021-12-02$40.80$46.09510,900——
2021-12-01$40.13$45.33570,200——
2021-11-30$40.56$45.82552,200——
2021-11-29$41.75$47.16329,200——
2021-11-26$41.52$46.91199,200——
2021-11-24$42.79$48.34335,600——
2021-11-23$42.21$47.68350,200——
2021-11-22$42.11$47.40398,200——
2021-11-19$41.95$47.22238,400——
2021-11-18$42.38$47.70316,500——
2021-11-17$42.62$47.97350,700——
2021-11-16$43.10$48.51587,300——
2021-11-15$42.66$48.02852,000——
2021-11-12$42.35$47.67375,400——
2021-11-11$42.15$47.44290,700——
2021-11-10$42.08$47.36692,700——
2021-11-09$41.96$47.23524,200——
2021-11-08$41.33$46.52504,200——
2021-11-05$40.37$45.44791,900——
2021-11-04$40.66$45.772,047,200——
2021-11-03$38.41$43.23666,200——
2021-11-02$37.87$42.63551,500——
2021-11-01$37.55$42.27507,300——
2021-10-29$36.72$41.33440,200——
2021-10-28$36.78$41.40300,700——
2021-10-27$36.09$40.62481,200——
2021-10-26$37.09$41.751,660,700——
2021-10-25$36.62$41.22662,500——
2021-10-22$36.72$41.33613,400——
2021-10-21$36.41$40.98668,000——
2021-10-20$36.71$41.32562,000——
2021-10-19$37.22$41.89437,400——
2021-10-18$36.87$41.50406,900——
2021-10-15$36.59$41.18313,300——
2021-10-14$36.56$41.15344,100——
2021-10-13$35.49$39.95320,400——
2021-10-12$35.29$39.72476,300——
2021-10-11$35.60$40.07259,600——
2021-10-08$35.98$40.50456,300——
2021-10-07$36.46$41.04482,800——
2021-10-06$35.45$39.901,888,300——
2021-10-05$37.28$41.96498,000——
2021-10-04$37.21$41.88422,700——
2021-10-01$37.10$41.76427,500——
2021-09-30$36.51$41.09497,600——
2021-09-29$37.31$41.99328,200——
2021-09-28$37.23$41.90644,400——
2021-09-27$38.32$43.13394,800——
2021-09-24$38.31$43.12285,800——
2021-09-23$38.66$43.51481,600——
2021-09-22$37.53$42.24334,700——
2021-09-21$36.64$41.24378,200——
2021-09-20$36.68$41.29565,700——
2021-09-17$37.30$41.98400,300——
2021-09-16$37.87$42.63552,700——
2021-09-15$38.11$42.90425,600——
2021-09-14$38.49$43.32415,100——
2021-09-13$38.25$43.05775,700——
2021-09-10$38.17$42.96563,700——
2021-09-09$38.51$43.35716,300——
2021-09-08$38.54$43.38521,200——
2021-09-07$38.75$43.62559,100——
2021-09-03$39.94$44.96749,700——
2021-09-02$39.81$44.81471,200——
2021-09-01$39.03$43.93388,400——
2021-08-31$38.45$43.28608,500——
2021-08-30$38.59$43.44593,500——
2021-08-27$38.64$43.49281,300——
2021-08-26$38.62$43.47618,600——
2021-08-25$39.44$44.39793,900——
2021-08-24$38.81$43.51666,100——
2021-08-23$38.30$42.941,099,200——
2021-08-20$37.93$42.52617,800——
2021-08-19$37.00$41.48442,300——
2021-08-18$38.13$42.75303,900——
2021-08-17$37.75$42.32343,700——
2021-08-16$38.90$43.61325,200——
2021-08-13$38.37$43.02373,200——
2021-08-12$38.36$43.01377,400——
2021-08-11$38.00$42.601,397,500——
2021-08-10$37.60$42.15851,800——
2021-08-09$36.61$41.04326,000——
2021-08-06$36.49$40.91512,800——
2021-08-05$35.28$39.55589,600——
2021-08-04$35.16$39.42327,700——
2021-08-03$34.78$38.99225,300——
2021-08-02$34.30$38.45133,500——
2021-07-30$34.49$38.67403,700——
2021-07-29$34.20$38.34122,800——
2021-07-28$33.94$38.05172,700——
2021-07-27$33.85$37.95282,200——
2021-07-26$34.48$38.66312,800——
2021-07-23$34.45$38.62197,800——
2021-07-22$33.98$38.10198,100——
2021-07-21$34.22$38.36200,400——
2021-07-20$33.64$37.71436,400——
2021-07-19$32.54$36.48454,200——
2021-07-16$33.02$37.02307,900——
2021-07-15$33.81$37.90482,800——
2021-07-14$34.72$38.92144,800——
2021-07-13$34.78$38.99153,300——
2021-07-12$35.29$39.56169,900——
2021-07-09$35.47$39.77226,500——
2021-07-08$34.36$38.52449,100——
2021-07-07$34.97$39.20395,200——
2021-07-06$35.76$40.09485,100——
2021-07-02$37.51$42.05346,300——
2021-07-01$37.50$42.04410,500——
2021-06-30$36.92$41.39545,200——
2021-06-29$37.46$42.001,343,600——
2021-06-28$36.00$40.36229,500——
2021-06-25$36.40$40.81209,700——
2021-06-24$36.72$41.17239,100——
2021-06-23$36.50$40.92323,400——
2021-06-22$35.84$40.18578,100——
2021-06-21$34.69$38.89275,200——
2021-06-18$34.26$38.41292,200——
2021-06-17$35.19$39.45197,800——
2021-06-16$35.52$39.82266,200——
2021-06-15$35.59$39.90194,900——
2021-06-14$35.44$39.73187,000——
2021-06-11$35.94$40.29171,000——
2021-06-10$35.51$39.81181,400——
2021-06-09$35.91$40.26375,700——
2021-06-08$35.80$40.14322,200——
2021-06-07$35.74$40.07392,400——
2021-06-04$36.56$40.99452,000——
2021-06-03$36.17$40.55331,800——
2021-06-02$36.59$41.02824,800——
2021-06-01$36.18$40.56418,500——
2021-05-28$36.16$40.54434,100——
2021-05-27$35.95$40.30401,700——
2021-05-26$35.35$39.63227,500——
2021-05-25$35.00$39.07379,000——
2021-05-24$35.43$39.55290,300——
2021-05-21$34.89$38.94351,000——
2021-05-20$35.47$39.59306,000——
2021-05-19$34.70$38.73256,200——
2021-05-18$35.44$39.56304,400——
2021-05-17$36.01$40.19483,800——
2021-05-14$35.96$40.14337,000——
2021-05-13$34.85$38.90282,500——
2021-05-12$34.77$38.81471,600——
2021-05-11$35.17$39.26444,400——
2021-05-10$35.95$40.13763,000——
2021-05-07$36.67$40.93732,400——
2021-05-06$35.49$39.611,222,300——
2021-05-05$35.14$39.22571,500——
2021-05-04$35.11$39.19327,000——
2021-05-03$35.88$40.05537,400——
2021-04-30$34.69$38.72296,400——
2021-04-29$34.99$39.05296,000——
2021-04-28$35.04$39.11476,800——
2021-04-27$35.19$39.28489,400——
2021-04-26$35.05$39.12588,800——
2021-04-23$34.16$38.13275,400——
2021-04-22$33.40$37.28305,800——
2021-04-21$33.96$37.91306,700——
2021-04-20$32.85$36.67213,000——
2021-04-19$33.04$36.88215,300——
2021-04-16$33.00$36.83427,400——
2021-04-15$32.93$36.76173,400——
2021-04-14$32.86$36.68218,200——
2021-04-13$33.20$37.06216,900——
2021-04-12$33.20$37.06394,500——
2021-04-09$33.21$37.07233,700——
2021-04-08$32.56$36.34402,500——
2021-04-07$33.06$36.90405,800——
2021-04-06$32.20$35.94245,300——
2021-04-05$31.96$35.67277,600——
2021-04-01$31.29$34.92373,100——
2021-03-31$30.66$34.22355,200——
2021-03-30$30.54$34.09344,100——
2021-03-29$30.50$34.04257,200——
2021-03-26$30.84$34.42326,500——
2021-03-25$30.02$33.51282,700——
2021-03-24$29.66$33.11391,600——
2021-03-23$30.49$34.03392,700——
2021-03-22$30.87$34.46750,500——
2021-03-19$31.55$35.22243,900——
2021-03-18$31.41$35.06282,200——
2021-03-17$31.66$35.34318,400——
2021-03-16$31.85$35.55395,300——
2021-03-15$31.86$35.56401,400——
2021-03-12$31.27$34.90353,900——
2021-03-11$30.32$33.84336,300——
2021-03-10$29.92$33.40242,600——
2021-03-09$29.97$33.45507,400——
2021-03-08$30.13$33.631,394,300——
2021-03-05$29.50$32.93774,800——
2021-03-04$29.05$32.42593,700——
2021-03-03$29.53$32.96645,200——
2021-03-02$30.59$34.14801,000——
2021-03-01$31.76$35.45983,700——
2021-02-26$30.37$33.901,199,500——
2021-02-25$31.30$34.941,224,400——
2021-02-24$27.24$30.40529,100——
2021-02-23$26.57$29.66304,300——
2021-02-22$27.20$30.36578,400——
2021-02-19$27.64$30.85400,300——
2021-02-18$26.89$30.01496,400——
2021-02-17$27.60$30.81275,400——
2021-02-16$27.67$30.88243,300——
2021-02-12$28.10$31.36215,500——
2021-02-11$27.93$31.17245,200——
2021-02-10$27.53$30.73445,900——
2021-02-09$27.82$31.05851,300——
2021-02-08$26.74$29.851,046,100——
2021-02-05$27.06$30.20794,300——
2021-02-04$26.47$29.54678,300——
2021-02-03$25.78$28.77777,400——
2021-02-02$25.41$28.36565,200——
2021-02-01$25.47$28.43358,500——
2021-01-29$24.92$27.81768,900——
2021-01-28$26.13$29.17558,400——
2021-01-27$25.41$28.36640,700——
2021-01-26$26.01$29.03249,500——
2021-01-25$26.22$29.27492,800——
2021-01-22$26.19$29.23558,500——
2021-01-21$26.53$29.61326,300——
2021-01-20$27.24$30.40307,000——
2021-01-19$27.46$30.65559,300——
2021-01-15$27.09$30.24244,300——
2021-01-14$27.89$31.13332,700——
2021-01-13$27.60$30.81400,400——
2021-01-12$27.68$30.90485,300——
2021-01-11$27.78$31.01373,700——
2021-01-08$28.50$31.81215,700——
2021-01-07$28.79$32.13218,500——
2021-01-06$28.64$31.97266,200——
2021-01-05$28.06$31.32178,900——
2021-01-04$27.36$30.54244,500——