Gildan Activewear Stock Price History
NYSE: GILConsumer CyclicalApparel ManufacturingUSD
41.97+0.07 (+0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GIL price history at a glance
The price history for Gildan Activewear (GIL) on this page begins on June 15, 1998, when the stock closed at $0.4063; it most recently closed at $41.97 on October 5, 2026. The highest price in this record is $73.70, reached on February 9, 2026; the latest close is 43.1% below that peak. Across the 27 complete calendar years in the table, GIL finished higher in 19 and lower in 8. Its best year was 2005 (+152.1%) and its worst was 2008 (-69.4%).
Over roughly 28 years the share price changed +10229.8%, a 17.8% compound annual price return (excluding dividends). In the last 12 months alone, GIL has lost 30.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $73.70
- Date of high
- Feb 9, 2026
- Low since 1998
- $0.375
- Date of low
- Jul 6, 1998
- 52-week high
- $73.70
- 52-week low
- $39.93
- IPO year
- 2000
- Last close
- $41.97
GIL returns
1 week
+2.37%
1 month
-16.81%
3 months
-20.06%
6 months
-27.44%
Year to date
-32.80%
1 year
-30.87%
3 years
+43.44%
5 years
+14.70%
GIL price return, excluding dividends.
GIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.97 | -33.31% |
| 2025 | 62.93 | +34.15% |
| 2024 | 46.91 | +41.89% |
| 2023 | 33.06 | +20.66% |
| 2022 | 27.40 | -35.36% |
| 2021 | 42.39 | +51.34% |
| 2020 | 28.01 | -5.88% |
| 2019 | 29.76 | -2.07% |
| 2018 | 30.39 | -5.91% |
| 2017 | 32.30 | +27.32% |
| 2016 | 25.37 | -10.73% |
| 2015 | 28.42 | +1.65% |
| 2014 | 27.96 | +5.61% |
| 2013 | 26.48 | +42.42% |
| 2012 | 18.59 | +97.87% |
| 2011 | 9.40 | -34.05% |
| 2010 | 14.25 | +16.86% |
| 2009 | 12.19 | +99.84% |
| 2008 | 6.10 | -69.39% |
| 2007 | 19.93 | +70.92% |
| 2006 | 11.66 | +8.82% |
| 2005 | 10.71 | +152.13% |
| 2004 | 4.25 | +7.43% |
| 2003 | 3.96 | +31.29% |
| 2002 | 3.01 | +63.28% |
| 2001 | 1.85 | -24.55% |
| 2000 | 2.45 | +115.86% |
| 1999 | 1.13 | +116.43% |
| 1998* | 0.5234 | +28.82% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
GIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.85 | 42.11 | 41.37 | 41.97 | +0.17% | |
| 40.78 | 42.00 | 40.62 | 41.90 | +1.55% | |
| 41.02 | 41.26 | 40.61 | 41.26 | -1.10% | |
| 40.93 | 41.75 | 40.67 | 41.72 | +2.56% | |
| 40.68 | 40.76 | 40.01 | 40.68 | -0.78% | |
| 42.09 | 42.11 | 40.75 | 41.00 | -2.19% | |
| 42.61 | 42.87 | 41.18 | 41.92 | -1.67% | |
| 42.74 | 43.00 | 42.09 | 42.63 | -0.37% | |
| 42.31 | 43.08 | 41.75 | 42.79 | +0.40% | |
| 40.12 | 43.39 | 39.93 | 42.62 | +4.00% | |
| 41.01 | 41.54 | 40.23 | 40.98 | +0.86% | |
| 45.72 | 45.72 | 40.13 | 40.63 | -12.04% | |
| 46.67 | 46.76 | 45.54 | 46.19 | -1.74% | |
| 47.25 | 48.34 | 46.87 | 47.01 | +1.84% | |
| 47.34 | 47.34 | 45.70 | 46.16 | -1.51% | |
| 46.10 | 46.99 | 45.52 | 46.87 | +1.30% | |
| 47.30 | 47.34 | 46.22 | 46.27 | -0.11% | |
| 46.40 | 47.18 | 46.00 | 46.32 | +0.94% | |
| 47.35 | 47.48 | 45.76 | 45.89 | -3.27% | |
| 47.85 | 48.61 | 47.43 | 47.44 | -2.08% | |
| 49.81 | 50.01 | 48.05 | 48.45 | -0.98% | |
| 50.00 | 50.32 | 48.78 | 48.93 | -3.01% | |
| 51.42 | 51.44 | 50.14 | 50.45 | -2.13% | |
| 53.18 | 53.43 | 51.55 | 51.55 | -3.46% | |
| 53.09 | 54.53 | 53.09 | 53.40 | -0.52% | |
| 52.03 | 53.73 | 51.63 | 53.68 | +4.31% | |
| 50.75 | 52.25 | 50.58 | 51.46 | +2.37% | |
| 51.60 | 52.51 | 50.15 | 50.27 | -3.57% | |
| 52.63 | 52.82 | 51.80 | 52.13 | -1.86% | |
| 53.38 | 54.26 | 52.87 | 53.12 | -0.21% | |
| 53.56 | 54.13 | 53.00 | 53.23 | -0.65% | |
| 54.79 | 54.97 | 53.46 | 53.58 | -1.85% | |
| 54.73 | 54.98 | 54.30 | 54.59 | -0.66% | |
| 56.04 | 56.32 | 54.50 | 54.95 | -2.17% | |
| 56.04 | 57.05 | 56.04 | 56.17 | +1.30% | |
| 55.64 | 56.24 | 54.69 | 55.45 | -2.77% | |
| 56.20 | 57.40 | 56.20 | 57.03 | +2.28% | |
| 55.75 | 56.10 | 55.47 | 55.76 | -0.23% | |
| 56.17 | 57.01 | 55.75 | 55.89 | -1.46% | |
| 56.72 | 57.09 | 56.27 | 56.72 | -0.54% | |
| 57.66 | 57.89 | 55.86 | 57.03 | -0.40% | |
| 58.53 | 58.68 | 57.02 | 57.26 | -2.14% | |
| 57.06 | 58.55 | 57.06 | 58.51 | +1.77% | |
| 57.24 | 57.67 | 57.02 | 57.49 | -0.02% | |
| 58.50 | 59.08 | 57.45 | 57.50 | -1.15% | |
| 58.40 | 59.18 | 57.76 | 58.17 | +0.14% | |
| 56.77 | 58.92 | 56.62 | 58.09 | +2.34% | |
| 55.30 | 56.96 | 55.07 | 56.76 | +2.83% | |
| 56.36 | 57.28 | 55.00 | 55.20 | -0.33% | |
| 53.36 | 56.37 | 52.75 | 55.38 | +5.49% | |
| 53.91 | 54.30 | 50.08 | 52.50 | +2.44% | |
| 50.83 | 51.92 | 50.36 | 51.25 | -0.95% | |
| 51.40 | 51.84 | 50.89 | 51.74 | +2.09% | |
| 50.62 | 50.75 | 49.20 | 50.68 | +1.46% | |
| 49.80 | 50.49 | 49.12 | 49.95 | +0.71% | |
| 52.50 | 52.50 | 49.56 | 49.60 | -6.87% | |
| 53.89 | 54.53 | 53.25 | 53.26 | -0.87% | |
| 54.68 | 54.80 | 53.47 | 53.73 | -1.49% | |
| 53.91 | 55.64 | 53.78 | 54.54 | +0.85% | |
| 54.99 | 54.99 | 53.27 | 54.08 | +0.93% | |
| 52.76 | 54.30 | 52.40 | 53.58 | +2.15% | |
| 51.58 | 53.48 | 51.58 | 52.45 | +1.81% | |
| 52.06 | 52.19 | 51.21 | 51.52 | -0.31% | |
| 52.40 | 53.05 | 51.55 | 51.68 | -1.56% | |
| 51.02 | 52.73 | 51.02 | 52.50 | +3.16% | |
| 50.98 | 51.48 | 50.29 | 50.89 | -0.02% | |
| 51.46 | 51.46 | 50.52 | 50.90 | -2.13% | |
| 52.03 | 52.74 | 51.45 | 52.01 | +0.42% | |
| 51.71 | 52.05 | 51.01 | 51.79 | +0.56% | |
| 51.72 | 52.50 | 50.09 | 51.50 | -0.27% | |
| 51.50 | 52.17 | 51.02 | 51.64 | +0.08% | |
| 51.55 | 51.99 | 50.73 | 51.60 | -0.14% | |
| 52.32 | 52.36 | 50.33 | 51.67 | -2.18% | |
| 53.15 | 54.11 | 52.23 | 52.82 | -1.23% | |
| 54.50 | 56.05 | 53.36 | 53.48 | -1.11% | |
| 53.50 | 54.45 | 52.84 | 54.08 | +2.50% | |
| 51.42 | 53.52 | 51.42 | 52.76 | +1.29% | |
| 51.48 | 52.83 | 51.31 | 52.09 | +0.39% | |
| 53.13 | 53.49 | 51.81 | 51.89 | -2.33% | |
| 50.85 | 54.39 | 50.75 | 53.13 | +5.54% | |
| 62.58 | 63.41 | 46.55 | 50.34 | -18.77% | |
| 62.18 | 62.83 | 61.19 | 61.97 | +1.96% | |
| 60.52 | 61.07 | 59.55 | 60.78 | +1.81% | |
| 57.14 | 59.76 | 56.76 | 59.70 | +4.66% | |
| 58.76 | 59.16 | 57.04 | 57.04 | -3.63% | |
| 57.76 | 59.71 | 57.72 | 59.19 | +3.84% | |
| 57.36 | 58.55 | 56.94 | 57.00 | -1.06% | |
| 57.50 | 57.78 | 57.05 | 57.61 | -0.45% | |
| 58.48 | 59.30 | 57.33 | 57.87 | -0.53% | |
| 58.49 | 59.41 | 57.89 | 58.18 | -0.39% | |
| 59.20 | 59.54 | 58.41 | 58.41 | -1.27% | |
| 59.97 | 60.20 | 58.55 | 59.16 | -2.98% | |
| 60.72 | 61.84 | 60.62 | 60.98 | -0.26% | |
| 60.14 | 61.61 | 59.87 | 61.14 | +0.68% | |
| 60.46 | 61.49 | 60.43 | 60.73 | +1.44% | |
| 58.92 | 60.51 | 58.92 | 59.87 | +2.90% | |
| 58.50 | 58.79 | 57.97 | 58.18 | +0.05% | |
| 56.39 | 58.57 | 55.97 | 58.15 | +1.75% | |
| 54.62 | 57.38 | 53.98 | 57.15 | +4.48% | |
| 56.02 | 56.02 | 54.56 | 54.70 | -2.96% | |
| 56.90 | 58.02 | 56.24 | 56.37 | -0.21% | |
| 56.58 | 57.36 | 56.34 | 56.49 | -1.09% | |
| 57.50 | 57.81 | 56.70 | 57.11 | +0.74% | |
| 57.00 | 57.34 | 56.16 | 56.69 | -0.77% | |
| 58.07 | 58.14 | 56.24 | 57.13 | -0.95% | |
| 59.18 | 59.61 | 57.57 | 57.68 | -2.67% | |
| 59.92 | 60.04 | 59.08 | 59.26 | -0.24% | |
| 60.92 | 61.30 | 59.32 | 59.40 | -3.10% | |
| 61.26 | 62.06 | 60.76 | 61.30 | +2.65% | |
| 58.60 | 60.06 | 58.50 | 59.72 | +2.95% | |
| 60.85 | 61.73 | 57.94 | 58.01 | -5.69% | |
| 61.61 | 63.33 | 60.97 | 61.51 | -0.77% | |
| 57.50 | 62.93 | 57.50 | 61.99 | +10.18% | |
| 57.56 | 57.58 | 55.76 | 56.26 | -2.85% | |
| 57.40 | 58.23 | 57.00 | 57.91 | +0.09% | |
| 58.67 | 58.98 | 57.41 | 57.86 | -1.21% | |
| 59.70 | 59.89 | 58.35 | 58.57 | -2.12% | |
| 60.60 | 61.23 | 59.31 | 59.84 | -1.48% | |
| 60.86 | 61.57 | 60.50 | 60.74 | +0.38% | |
| 59.75 | 60.71 | 59.47 | 60.51 | +1.37% | |
| 59.60 | 59.94 | 58.97 | 59.69 | -0.32% | |
| 58.16 | 60.32 | 58.16 | 59.88 | +5.07% | |
| 57.27 | 57.62 | 56.86 | 56.99 | -0.49% | |
| 58.15 | 58.46 | 56.40 | 57.27 | -1.85% | |
| 59.15 | 59.80 | 58.20 | 58.35 | -1.12% | |
| 57.30 | 59.14 | 56.89 | 59.01 | +2.02% | |
| 57.60 | 58.08 | 57.27 | 57.84 | +0.78% | |
| 57.05 | 57.78 | 56.71 | 57.39 | -0.31% | |
| 57.08 | 58.13 | 56.43 | 57.57 | +6.41% | |
| 54.42 | 54.52 | 53.49 | 54.10 | -1.58% | |
| 54.31 | 55.13 | 54.23 | 54.97 | +0.96% | |
| 54.84 | 55.35 | 53.81 | 54.45 | -2.75% | |
| 56.38 | 57.83 | 55.98 | 55.99 | +0.61% | |
| 54.75 | 56.42 | 54.44 | 55.65 | +3.65% | |
| 54.91 | 54.98 | 53.47 | 53.69 | -1.36% | |
| 55.25 | 55.41 | 54.21 | 54.43 | -1.98% | |
| 57.19 | 57.56 | 55.37 | 55.53 | -4.11% | |
| 58.20 | 58.80 | 57.53 | 57.91 | +1.14% | |
| 56.55 | 57.67 | 56.36 | 57.26 | +0.25% | |
| 57.05 | 58.78 | 56.96 | 57.12 | +2.02% | |
| 56.41 | 56.64 | 55.37 | 55.99 | -0.90% | |
| 57.91 | 57.91 | 56.12 | 56.50 | -3.35% | |
| 58.46 | 59.24 | 58.29 | 58.46 | -0.49% | |
| 59.11 | 59.84 | 58.60 | 58.75 | +0.17% | |
| 59.29 | 59.75 | 58.16 | 58.65 | -0.02% | |
| 59.99 | 59.99 | 58.54 | 58.66 | -1.10% | |
| 60.61 | 61.55 | 59.30 | 59.31 | -3.92% | |
| 62.15 | 62.26 | 60.63 | 61.73 | -0.66% | |
| 61.72 | 63.95 | 61.25 | 62.14 | +0.84% | |
| 61.18 | 61.75 | 59.10 | 61.62 | -1.30% | |
| 64.52 | 64.72 | 62.43 | 62.43 | -5.11% | |
| 66.56 | 66.83 | 64.71 | 65.79 | -2.04% | |
| 67.39 | 67.73 | 66.38 | 67.16 | +0.49% | |
| 65.72 | 67.62 | 65.41 | 66.83 | -0.54% | |
| 66.24 | 67.55 | 66.01 | 67.19 | -1.32% | |
| 68.28 | 69.05 | 66.23 | 68.09 | -1.45% | |
| 67.50 | 69.21 | 66.70 | 69.09 | -3.07% | |
| 71.87 | 72.13 | 70.80 | 71.28 | -1.04% | |
| 70.74 | 72.03 | 70.45 | 72.03 | +1.88% | |
| 71.21 | 71.49 | 69.90 | 70.70 | -1.20% | |
| 71.00 | 72.46 | 70.05 | 71.56 | +0.66% | |
| 72.10 | 72.10 | 70.88 | 71.09 | -1.67% | |
| 72.25 | 72.60 | 71.52 | 72.30 | -0.19% | |
| 72.54 | 73.12 | 71.08 | 72.44 | -0.19% | |
| 72.67 | 73.70 | 72.23 | 72.58 | +0.48% | |
| 72.89 | 73.59 | 71.26 | 72.23 | -0.28% | |
| 72.05 | 72.57 | 70.88 | 72.43 | +0.63% | |
| 72.26 | 73.05 | 71.95 | 71.98 | -0.76% | |
| 71.40 | 72.91 | 70.91 | 72.53 | +1.83% | |
| 68.22 | 71.68 | 68.22 | 71.23 | +5.34% | |
| 68.36 | 68.68 | 67.27 | 67.62 | -1.97% | |
| 67.76 | 69.16 | 67.61 | 68.98 | +2.77% | |
| 66.30 | 67.22 | 66.06 | 67.12 | +0.81% | |
| 65.17 | 66.64 | 64.86 | 66.58 | +2.46% | |
| 65.48 | 65.89 | 64.53 | 64.98 | -1.53% | |
| 65.66 | 66.45 | 65.15 | 65.99 | +0.40% | |
| 66.86 | 67.39 | 64.30 | 65.73 | -2.14% | |
| 66.42 | 67.40 | 66.00 | 67.17 | +1.59% | |
| 67.38 | 67.39 | 65.68 | 66.12 | -1.18% | |
| 66.74 | 67.13 | 65.87 | 66.91 | -0.21% | |
| 67.00 | 67.96 | 66.64 | 67.05 | +1.15% | |
| 64.17 | 66.74 | 63.94 | 66.29 | +4.67% | |
| 62.16 | 64.31 | 62.16 | 63.33 | +0.17% | |
| 63.80 | 64.07 | 62.49 | 63.22 | -0.92% | |
| 62.38 | 63.88 | 62.38 | 63.81 | +2.10% | |
| 63.09 | 63.62 | 61.75 | 62.50 | -0.83% | |
| 62.04 | 63.14 | 61.85 | 63.02 | +1.17% | |
| 63.00 | 63.04 | 62.07 | 62.29 | -1.83% | |
| 64.01 | 64.57 | 63.20 | 63.45 | -0.09% | |
| 62.00 | 64.86 | 62.00 | 63.51 | +1.97% | |
| 64.10 | 64.39 | 62.26 | 62.28 | -3.01% | |
| 64.03 | 64.45 | 63.46 | 64.21 | 0.00% | |
| 62.80 | 65.13 | 62.80 | 64.21 | +2.03% | |
| 62.86 | 63.01 | 61.68 | 62.93 | +0.75% | |
| 62.52 | 63.14 | 62.46 | 62.46 | -0.45% | |
| 62.55 | 63.10 | 62.53 | 62.74 | +0.10% | |
| 63.28 | 63.51 | 62.61 | 62.68 | -1.37% | |
| 63.12 | 63.58 | 62.90 | 63.55 | +0.68% | |
| 63.29 | 63.37 | 62.90 | 63.12 | 0.00% | |
| 63.45 | 63.57 | 62.66 | 63.12 | -0.28% | |
| 63.21 | 63.81 | 63.09 | 63.30 | -0.14% | |
| 64.46 | 64.72 | 63.18 | 63.39 | -1.92% | |
| 63.70 | 65.43 | 63.64 | 64.63 | +2.42% | |
| 63.00 | 63.58 | 62.67 | 63.10 | -0.36% | |
| 60.49 | 63.63 | 60.44 | 63.33 | +5.62% | |
| 60.74 | 60.91 | 59.94 | 59.96 | -0.93% | |
| 61.21 | 62.20 | 60.44 | 60.52 | -0.84% | |
| 58.19 | 61.08 | 57.81 | 61.03 | +5.73% | |
| 56.93 | 57.79 | 56.50 | 57.72 | +1.21% | |
| 57.80 | 58.37 | 56.75 | 57.03 | -1.32% | |
| 58.78 | 59.71 | 57.73 | 57.79 | -1.70% | |
| 58.30 | 59.24 | 58.26 | 58.79 | +0.79% | |
| 57.29 | 58.95 | 57.25 | 58.33 | +1.62% | |
| 57.20 | 57.96 | 56.81 | 57.40 | +0.28% | |
| 57.60 | 58.49 | 57.13 | 57.24 | -0.62% | |
| 57.06 | 58.22 | 56.50 | 57.60 | +3.19% | |
| 57.48 | 57.51 | 54.83 | 55.82 | -2.65% | |
| 57.27 | 57.88 | 56.63 | 57.34 | +0.24% | |
| 57.11 | 57.84 | 56.50 | 57.20 | +0.56% | |
| 56.39 | 57.02 | 55.16 | 56.88 | +0.37% | |
| 55.91 | 56.95 | 55.48 | 56.67 | +1.52% | |
| 56.62 | 57.00 | 55.80 | 55.82 | -0.13% | |
| 56.49 | 57.57 | 55.55 | 55.89 | -1.55% | |
| 56.82 | 57.48 | 56.36 | 56.77 | -0.05% | |
| 58.30 | 58.64 | 56.39 | 56.80 | -3.12% | |
| 57.00 | 59.09 | 57.00 | 58.63 | +1.84% | |
| 58.52 | 59.04 | 57.37 | 57.57 | -1.66% | |
| 56.90 | 58.67 | 56.62 | 58.54 | +3.72% | |
| 55.51 | 56.67 | 55.51 | 56.44 | +1.38% | |
| 56.08 | 56.45 | 55.41 | 55.67 | +0.51% | |
| 55.66 | 55.76 | 55.19 | 55.39 | -0.63% | |
| 57.79 | 57.87 | 55.42 | 55.74 | -4.00% | |
| 56.75 | 58.70 | 56.73 | 58.06 | +2.31% | |
| 57.61 | 57.66 | 56.74 | 56.75 | -2.09% | |
| 58.16 | 58.40 | 56.47 | 57.96 | -0.57% | |
| 58.46 | 58.95 | 58.09 | 58.29 | -0.93% | |
| 59.96 | 60.26 | 57.96 | 58.84 | -2.32% | |
| 61.28 | 62.56 | 60.03 | 60.24 | -1.67% | |
| 60.87 | 61.34 | 60.63 | 61.26 | +0.39% | |
| 60.80 | 61.07 | 60.55 | 61.02 | +0.98% | |
| 61.08 | 61.08 | 60.39 | 60.43 | -0.53% | |
| 59.35 | 60.94 | 59.04 | 60.75 | +2.36% | |
| 59.49 | 59.68 | 58.96 | 59.35 | -0.02% | |
| 59.86 | 60.08 | 59.29 | 59.36 | -0.92% | |
| 60.53 | 61.22 | 59.62 | 59.91 | -1.37% | |
| 60.31 | 60.80 | 60.02 | 60.74 | +0.36% | |
| 60.56 | 60.91 | 60.17 | 60.52 | +0.30% | |
| 61.18 | 61.68 | 60.05 | 60.34 | -0.54% | |
| 59.54 | 60.84 | 59.22 | 60.67 | +0.31% | |
| 59.77 | 60.60 | 59.61 | 60.48 | +1.85% | |
| 60.97 | 61.13 | 59.38 | 59.38 | -2.19% | |
| 61.45 | 61.49 | 60.07 | 60.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GIL chart for longer ranges.