NYSE · GIL · stock
Gildan Activewear Inc. (GIL) stock price history
Every NYSE trading session of Gildan Activewear Inc. from Jun 19, 1998 to Sep 28, 2026: 7,112 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GIL adjusted close, 1998 to 2026
- $71.94
- All time high, 2026
- $73.05
- 52 week high, $39.93 low
- 7,112
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
GIL key facts
- Gildan Activewear Inc. (GIL) closed at $42.62 on Sep 28, 2026 on NYSE.
- GIL's all time high close is $71.94, set on Feb 13, 2026; its all time low close is $0.3037 on Jul 7, 1998.
- GIL's 52 week range is $39.93 to $73.05.
- GIL returned -25.4% over the year to Sep 28, 2026 and +25.6% over five years.
- Over ten years GIL returned +76%, +5.8% a year compounded.
- GIL's deepest drawdown was -87.2% from Oct 30, 2007 to Mar 5, 2009.
- DataCedar holds 7,112 daily sessions of GIL history from Jun 19, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GIL price chart, 1998 to 2026
GIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.8% |
| 3 months | -19.3% |
| 6 months | -21.3% |
| Year to date | -31.5% |
| 1 year | -25.4% |
| 3 years | +61.2% |
| 5 years | +25.6% |
| 10 years | +75.8% |
| Since Jun 19, 1998 | +12,853% |
| Compound annual growth, 28.3 years | +18.8% |
GIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $71.94 on Feb 13, 2026
- All time low close
- $0.3037 on Jul 7, 1998
- 52 week high
- $73.05 on Feb 13, 2026
- 52 week low
- $39.93 on Sep 28, 2026
- Deepest drawdown
- -87.2% from Oct 30, 2007 to Mar 5, 2009, recovered Jul 25, 2013
- Best single session
- +21.4% on Aug 2, 2018
- Worst single session
- -35.1% on Dec 11, 2008
- Volatility, 1 year annualised
- 42.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1998
- 130×
- Best calendar year
- 2005, +152%
- Worst calendar year
- 2008, -71%
GIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jun 19, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $62.31 | $73.05 | $39.93 | $42.62 | -31.2% | 264.9M | 185 |
| 2025 | $46.07 | $64.85 | $36.52 | $61.91 | +34.5% | 241.8M | 250 |
| 2024 | $31.33 | $49.49 | $29.39 | $46.02 | +45.3% | 176.5M | 252 |
| 2023 | $25.96 | $36.06 | $25.49 | $31.67 | +23.6% | 155.5M | 250 |
| 2022 | $38.92 | $39.73 | $23.73 | $25.63 | -33.9% | 162M | 251 |
| 2021 | $25.40 | $39.77 | $22.43 | $38.79 | +53.2% | 116.8M | 252 |
| 2020 | $26.53 | $27.19 | $8.52 | $25.32 | -4.5% | 225.2M | 253 |
| 2019 | $26.55 | $35.95 | $20.94 | $26.50 | -1.2% | 158.7M | 252 |
| 2018 | $28.10 | $30.39 | $22.21 | $26.82 | -4.6% | 125.2M | 251 |
| 2017 | $21.79 | $28.42 | $20.22 | $28.10 | +29.0% | 131.4M | 251 |
| 2016 | $23.65 | $27.50 | $19.05 | $21.79 | -9.7% | 144.6M | 252 |
| 2015 | $23.76 | $29.73 | $22.29 | $24.13 | +1.4% | 115.2M | 252 |
| 2014 | $22.26 | $26.21 | $20.16 | $23.81 | +7.0% | 127.1M | 252 |
| 2013 | $15.36 | $22.46 | $14.30 | $22.26 | +47.0% | 145.7M | 252 |
| 2012 | $7.87 | $15.24 | $7.79 | $15.14 | +96.8% | 299.4M | 250 |
| 2011 | $11.60 | $15.46 | $6.66 | $7.69 | -33.3% | 284.1M | 252 |
| 2010 | $9.99 | $13.25 | $8.67 | $11.54 | +16.9% | 279.3M | 252 |
| 2009 | $4.67 | $10.26 | $2.29 | $9.87 | +107.3% | 595.1M | 252 |
| 2008 | $16.79 | $17.31 | $3.14 | $4.76 | -71.4% | 575.8M | 253 |
| 2007 | $9.48 | $18.82 | $9.36 | $16.67 | +76.5% | 228.3M | 251 |
| 2006 | $8.71 | $11.30 | $7.74 | $9.44 | +8.8% | 182.8M | 251 |
| 2005 | $3.44 | $8.82 | $3.36 | $8.68 | +152.1% | 138.6M | 252 |
| 2004 | $3.13 | $3.49 | $2.64 | $3.44 | +10.1% | 43.5M | 252 |
| 2003 | $2.38 | $3.15 | $2.37 | $3.13 | +31.9% | 38.6M | 252 |
| 2002 | $1.45 | $2.48 | $1.41 | $2.37 | +63.2% | 48.8M | 252 |
| 2001 | $2.01 | $2.43 | $1.07 | $1.45 | -26.7% | 162.5M | 248 |
| 2000 | $0.9112 | $2.27 | $0.8922 | $1.98 | +115.9% | 162.7M | 252 |
| 1999 | $0.4303 | $1.23 | $0.3733 | $0.9175 | +116.4% | 153.9M | 252 |
| 1998 | $0.3543 | $0.4872 | $0.3037 | $0.4239 | n/a | 23.2M | 136 |
GIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.62 | -18.2% |
| August 2026 | $52.13 | -5.9% |
| July 2026 | $55.38 | +7.3% |
| June 2026 | $51.60 | -15.4% |
| May 2026 | $60.98 | -1.2% |
| April 2026 | $61.71 | +11.4% |
| March 2026 | $55.40 | -17.9% |
| February 2026 | $67.49 | +4.8% |
| January 2026 | $64.41 | +4.0% |
| December 2025 | $61.91 | +11.9% |
| November 2025 | $55.33 | -4.2% |
| October 2025 | $57.78 | +0.8% |
About the GIL data
Daily bars. 7,112 sessions from Jun 19, 1998 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GHM Graham Corp.
- GHY PGIM Global High Yield Fund, Inc.
- GIB Cgi INC
- GIC GLOBAL INDUSTRIAL Co
- GIS General Mills INC
- GJH Strats SM Trust For U S Cell Corp. Sec Series 2004 6
- GJO Strats SM Trust For Wal-Mart Stores, INC. Securities, Series 2005-4
- GJP Strats(sm) Trust For Dominion Resources, INC. Securities, Series 2005-6
Common questions
GIL share price history
