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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$33.06$39.10990,200——
2023-12-28$33.16$39.22815,600——
2023-12-27$32.91$38.92807,000——
2023-12-26$32.98$39.001,404,800——
2023-12-22$32.71$38.691,746,800——
2023-12-21$33.19$39.251,043,400——
2023-12-20$33.15$39.211,136,900——
2023-12-19$34.50$40.801,224,700——
2023-12-18$33.78$39.951,630,800——
2023-12-15$34.48$40.782,307,000——
2023-12-14$33.07$39.113,101,800——
2023-12-13$33.63$39.772,199,100——
2023-12-12$33.94$40.142,350,300——
2023-12-11$32.58$38.535,632,500——
2023-12-08$36.52$43.19519,500——
2023-12-07$37.21$44.01532,900——
2023-12-06$37.00$43.76369,000——
2023-12-05$37.02$43.78717,300——
2023-12-04$37.28$44.09634,100——
2023-12-01$37.14$43.921,414,800——
2023-11-30$36.21$42.82651,700——
2023-11-29$35.79$42.33385,100——
2023-11-28$35.74$42.27486,100——
2023-11-27$35.91$42.47424,000——
2023-11-24$35.90$42.46239,400——
2023-11-22$35.57$42.07594,900——
2023-11-21$35.65$42.16709,300——
2023-11-20$35.98$42.33528,700——
2023-11-17$35.73$42.04994,700——
2023-11-16$35.26$41.49674,900——
2023-11-15$35.51$41.781,084,000——
2023-11-14$34.92$41.09763,500——
2023-11-13$34.08$40.10581,400——
2023-11-10$33.89$39.87707,100——
2023-11-09$33.39$39.29542,100——
2023-11-08$33.40$39.30518,600——
2023-11-07$33.35$39.24606,500——
2023-11-06$33.60$39.53796,400——
2023-11-03$33.24$39.11985,500——
2023-11-02$32.34$38.051,544,300——
2023-11-01$27.94$32.87558,200——
2023-10-31$28.41$33.43422,700——
2023-10-30$28.08$33.04804,900——
2023-10-27$27.28$32.10392,400——
2023-10-26$28.04$32.99503,500——
2023-10-25$28.34$33.34566,500——
2023-10-24$28.67$33.73279,100——
2023-10-23$28.63$33.69250,400——
2023-10-20$29.04$34.17240,500——
2023-10-19$29.04$34.17605,100——
2023-10-18$29.46$34.66404,500——
2023-10-17$29.89$35.17451,500——
2023-10-16$29.31$34.49348,000——
2023-10-13$29.26$34.43477,100——
2023-10-12$28.89$33.99422,700——
2023-10-11$29.53$34.74511,200——
2023-10-10$28.85$33.94421,900——
2023-10-09$28.50$33.53287,700——
2023-10-06$28.25$33.24476,600——
2023-10-05$28.00$32.94234,600——
2023-10-04$28.09$33.05445,300——
2023-10-03$27.75$32.65519,500——
2023-10-02$27.74$32.64408,100——
2023-09-29$28.01$32.96456,200——
2023-09-28$27.74$32.64289,700——
2023-09-27$27.66$32.54474,700——
2023-09-26$27.15$31.94452,100——
2023-09-25$27.67$32.56363,100——
2023-09-22$27.25$32.06442,000——
2023-09-21$27.34$32.17601,100——
2023-09-20$27.96$32.90342,300——
2023-09-19$27.90$32.83277,900——
2023-09-18$28.16$33.13349,800——
2023-09-15$28.37$33.38712,000——
2023-09-14$28.15$33.12627,800——
2023-09-13$28.32$33.32452,200——
2023-09-12$28.70$33.77227,400——
2023-09-11$28.31$33.31468,600——
2023-09-08$28.19$33.17263,200——
2023-09-07$28.27$33.26271,100——
2023-09-06$28.74$33.81314,100——
2023-09-05$29.27$34.44342,400——
2023-09-01$30.17$35.50290,100——
2023-08-31$29.82$35.09374,700——
2023-08-30$30.14$35.46296,800——
2023-08-29$30.00$35.30489,400——
2023-08-28$29.13$34.27437,300——
2023-08-25$29.02$34.14457,400——
2023-08-24$28.64$33.70223,900——
2023-08-23$29.11$34.25246,000——
2023-08-22$28.96$33.85426,900——
2023-08-21$29.30$34.25657,400——
2023-08-18$29.92$34.98242,900——
2023-08-17$30.08$35.16452,200——
2023-08-16$30.26$35.37374,200——
2023-08-15$30.27$35.39683,600——
2023-08-14$30.65$35.83310,800——
2023-08-11$30.70$35.89240,500——
2023-08-10$30.80$36.01326,800——
2023-08-09$30.35$35.48595,400——
2023-08-08$31.16$36.43589,800——
2023-08-07$31.33$36.63359,700——
2023-08-04$30.86$36.08701,400——
2023-08-03$30.12$35.211,449,000——
2023-08-02$30.66$35.84610,900——
2023-08-01$31.05$36.30447,400——
2023-07-31$31.10$36.36588,200——
2023-07-28$31.08$36.33362,100——
2023-07-27$30.84$36.05483,800——
2023-07-26$30.85$36.06615,300——
2023-07-25$31.22$36.50658,800——
2023-07-24$31.49$36.81403,400——
2023-07-21$31.51$36.84273,900——
2023-07-20$31.71$37.07345,800——
2023-07-19$32.18$37.62384,300——
2023-07-18$31.86$37.24580,900——
2023-07-17$31.40$36.71814,400——
2023-07-14$31.18$36.451,763,000——
2023-07-13$31.93$37.33691,100——
2023-07-12$32.46$37.95514,300——
2023-07-11$32.58$38.09331,400——
2023-07-10$32.08$37.50393,200——
2023-07-07$31.99$37.40238,300——
2023-07-06$31.95$37.35368,200——
2023-07-05$32.56$38.06664,900——
2023-07-03$32.63$38.14238,200——
2023-06-30$32.24$37.69269,400——
2023-06-29$31.84$37.22524,000——
2023-06-28$31.70$37.06422,900——
2023-06-27$31.42$36.73470,000——
2023-06-26$30.65$35.83695,000——
2023-06-23$30.30$35.42736,400——
2023-06-22$30.32$35.44412,900——
2023-06-21$30.46$35.61439,200——
2023-06-20$30.96$36.19503,100——
2023-06-16$30.85$36.06705,700——
2023-06-15$30.35$35.48345,400——
2023-06-14$30.14$35.23498,600——
2023-06-13$29.91$34.971,391,800——
2023-06-12$29.79$34.82454,800——
2023-06-09$29.60$34.60495,300——
2023-06-08$29.71$34.731,155,600——
2023-06-07$30.22$35.33319,600——
2023-06-06$29.74$34.77619,200——
2023-06-05$29.23$34.17515,600——
2023-06-02$29.12$34.04902,300——
2023-06-01$27.67$32.35705,300——
2023-05-31$27.27$31.88883,000——
2023-05-30$27.85$32.56555,900——
2023-05-26$28.35$33.14448,100——
2023-05-25$27.79$32.49489,900——
2023-05-24$28.16$32.92731,400——
2023-05-23$28.63$33.471,037,600——
2023-05-22$29.55$34.33402,200——
2023-05-19$29.29$34.02769,900——
2023-05-18$29.45$34.21566,100——
2023-05-17$29.56$34.34889,200——
2023-05-16$29.35$34.09680,000——
2023-05-15$30.57$35.51660,500——
2023-05-12$30.69$35.65649,100——
2023-05-11$30.21$35.09537,300——
2023-05-10$30.24$35.13653,300——
2023-05-09$30.22$35.11618,600——
2023-05-08$30.05$34.91583,400——
2023-05-05$29.50$34.27676,900——
2023-05-04$29.24$33.971,663,600——
2023-05-03$31.45$36.53980,400——
2023-05-02$32.30$37.52408,000——
2023-05-01$32.40$37.64369,400——
2023-04-28$32.58$37.85307,100——
2023-04-27$32.01$37.18344,900——
2023-04-26$31.67$36.79465,400——
2023-04-25$31.56$36.66364,800——
2023-04-24$32.55$37.81313,700——
2023-04-21$32.50$37.75411,100——
2023-04-20$32.26$37.47329,800——
2023-04-19$32.23$37.44290,200——
2023-04-18$32.35$37.58556,800——
2023-04-17$31.75$36.88452,800——
2023-04-14$32.00$37.17288,900——
2023-04-13$32.13$37.32277,700——
2023-04-12$31.95$37.11285,800——
2023-04-11$32.09$37.28385,100——
2023-04-10$31.90$37.06446,400——
2023-04-06$31.45$36.53455,500——
2023-04-05$31.92$37.08493,500——
2023-04-04$33.73$39.18463,900——
2023-04-03$33.79$39.25510,800——
2023-03-31$33.19$38.56277,200——
2023-03-30$32.68$37.96289,600——
2023-03-29$32.22$37.43309,000——
2023-03-28$32.12$37.31384,500——
2023-03-27$31.96$37.13337,200——
2023-03-24$31.82$36.96305,400——
2023-03-23$31.82$36.96328,700——
2023-03-22$31.76$36.89475,700——
2023-03-21$32.24$37.45608,100——
2023-03-20$31.45$36.53445,800——
2023-03-17$31.42$36.50668,700——
2023-03-16$31.76$36.89552,300——
2023-03-15$30.85$35.84639,300——
2023-03-14$31.03$36.05640,100——
2023-03-13$30.27$35.161,175,800——
2023-03-10$31.11$35.92957,500——
2023-03-09$31.61$36.50629,500——
2023-03-08$32.29$37.29491,700——
2023-03-07$32.47$37.491,050,500——
2023-03-06$32.88$37.97723,400——
2023-03-03$33.66$38.87780,700——
2023-03-02$32.82$37.90904,000——
2023-03-01$32.05$37.01837,600——
2023-02-28$31.75$36.66998,700——
2023-02-27$31.32$36.171,002,100——
2023-02-24$31.33$36.181,076,600——
2023-02-23$32.14$37.111,230,500——
2023-02-22$30.21$34.881,048,600——
2023-02-21$28.66$33.091,073,500——
2023-02-17$29.80$34.41393,200——
2023-02-16$29.81$34.42409,100——
2023-02-15$29.74$34.34230,000——
2023-02-14$29.58$34.16278,900——
2023-02-13$29.41$33.96245,700——
2023-02-10$28.95$33.43372,700——
2023-02-09$28.90$33.37804,700——
2023-02-08$29.56$34.13491,200——
2023-02-07$29.84$34.46626,800——
2023-02-06$29.68$34.27902,200——
2023-02-03$31.15$35.97572,300——
2023-02-02$30.57$35.301,238,900——
2023-02-01$31.62$36.51511,500——
2023-01-31$31.33$36.18324,700——
2023-01-30$30.68$35.43364,800——
2023-01-27$30.35$35.05352,100——
2023-01-26$30.47$35.18468,000——
2023-01-25$30.42$35.13571,000——
2023-01-24$30.43$35.14294,200——
2023-01-23$30.45$35.16953,200——
2023-01-20$30.95$35.74226,600——
2023-01-19$30.80$35.57334,400——
2023-01-18$30.82$35.59255,600——
2023-01-17$31.12$35.93210,700——
2023-01-13$31.05$35.85293,000——
2023-01-12$31.08$35.89562,000——
2023-01-11$30.36$35.06655,000——
2023-01-10$29.15$33.66499,700——
2023-01-09$29.38$33.93594,900——
2023-01-06$29.03$33.52526,200——
2023-01-05$28.36$32.75305,600——
2023-01-04$28.11$32.46586,400——
2023-01-03$27.55$31.81406,900——