Find a quote
GILDAN ACTIVEWEAR INC.
86.37 Down -0.08 (-0.09 %)
Delayed : 2026/01/13 10:06:08
- Previous close $86.45
- Opening $86.43
- Today High $86.43
- Today Low $85.93
- Price Bid $86.33
- Price Ask $86.33
- 52 Weeks High $90.06
- 52 Weeks Low $52.77
- Size Bid 1
- Size Ask 1
- Volume 31,957
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:06 AM | $86.36 | Up $0.00 | $86.37 | $86.35 | 600 |
| 10:05 AM | $86.36 | Up $0.09 | $86.36 | $86.28 | 5,100 |
| 10:04 AM | $86.27 | Up $0.01 | $86.27 | $86.27 | 200 |
| 10:03 AM | $86.26 | Up $0.03 | $86.26 | $86.21 | 500 |
| 10:02 AM | $86.23 | Down $ -0.03 | $86.25 | $86.23 | 300 |
| 10:01 AM | $86.26 | Down $ -0.05 | $86.26 | $86.26 | 200 |
| 10:00 AM | $86.31 | Up $0.07 | $86.31 | $86.30 | 200 |
| 09:59 AM | $86.24 | Down $ -0.12 | $86.39 | $86.24 | 1,100 |
| 09:58 AM | $86.36 | Down $ -0.03 | $86.40 | $86.36 | 500 |
| 09:57 AM | $86.40 | Down $ -0.01 | $86.40 | $86.40 | 600 |
| 09:56 AM | $86.40 | Up $0.09 | $86.41 | $86.34 | 1,800 |
| 09:55 AM | $86.31 | Up $0.05 | $86.31 | $86.30 | 200 |
| 09:54 AM | $86.26 | Up $0.13 | $86.26 | $86.10 | 1,700 |
| 09:53 AM | $86.14 | Down $0.00 | $86.16 | $86.12 | 400 |
| 09:52 AM | $86.14 | Up $0.02 | $86.14 | $86.14 | 100 |
| 09:51 AM | $86.12 | Down $ -0.12 | $86.27 | $86.12 | 600 |
| 09:50 AM | $86.24 | Up $0.20 | $86.31 | $86.06 | 1,800 |
| 09:49 AM | $86.04 | Up $0.07 | $86.05 | $86.01 | 500 |
| 09:48 AM | $85.97 | Down $ -0.16 | $86.10 | $85.97 | 900 |
| 09:47 AM | $86.13 | Up $0.11 | $86.13 | $85.94 | 2,600 |
| 09:46 AM | $86.02 | Up $0.00 | $86.02 | $86.02 | 100 |
| 09:45 AM | $86.02 | Down $ -0.02 | $86.06 | $85.96 | 1,400 |
| 09:44 AM | $86.04 | Down $ -0.08 | $86.08 | $86.04 | 200 |
| 09:43 AM | $86.12 | Down $ -0.09 | $86.28 | $86.12 | 700 |
| 09:42 AM | $86.21 | Up $0.16 | $86.21 | $86.08 | 500 |
| 09:41 AM | $86.05 | Up $0.03 | $86.08 | $86.05 | 400 |
| 09:40 AM | $86.02 | Up $0.04 | $86.05 | $86.02 | 200 |
| 09:38 AM | $85.98 | Down $ -0.35 | $86.42 | $85.93 | 2,900 |
| 09:38 AM | $85.98 | Up $0.00 | $86.42 | $85.93 | 0 |
| 09:35 AM | $86.33 | Up $0.02 | $86.33 | $86.20 | 1,600 |
| 09:35 AM | $86.33 | Up $0.00 | $86.33 | $86.20 | 0 |
| 09:35 AM | $86.33 | Up $0.00 | $86.33 | $86.20 | 0 |
| 09:34 AM | $86.32 | Down $ -0.02 | $86.33 | $86.32 | 200 |
| 09:33 AM | $86.33 | Up $0.07 | $86.42 | $86.33 | 300 |
| 09:31 AM | $86.26 | Down $ -0.17 | $86.43 | $86.26 | 900 |
| 09:31 AM | $86.26 | Up $0.00 | $86.43 | $86.26 | 0 |
| 09:30 AM | $86.43 | Down $ -0.02 | $86.43 | $86.43 | 2,200 |
| Previous close | $86.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/01/2026 | $86.45 | $86.85 | $86.86 | $86.13 | 236,000 |
| 09/01/2026 | $88.34 | $88.24 | $88.66 | $88.14 | 215,900 |
| 08/01/2026 | $88.07 | $88.73 | $88.73 | $87.32 | 268,600 |
| 07/01/2026 | $86.39 | $87.75 | $87.90 | $86.27 | 463,500 |
| 06/01/2026 | $88.70 | $88.02 | $88.83 | $87.53 | 316,600 |
| 05/01/2026 | $88.42 | $89.16 | $89.63 | $88.34 | 294,600 |
| 02/01/2026 | $86.40 | $85.89 | $86.56 | $85.86 | 163,900 |
| 31/12/2025 | $85.79 | $86.17 | $86.34 | $85.76 | 148,300 |
| 30/12/2025 | $85.90 | $86.03 | $86.42 | $85.90 | 355,700 |
| 29/12/2025 | $85.83 | $86.10 | $86.21 | $85.76 | 292,700 |
| 24/12/2025 | $86.38 | $86.57 | $86.70 | $86.26 | 41,400 |
| 23/12/2025 | $86.46 | $86.33 | $86.71 | $86.25 | 194,800 |
| 22/12/2025 | $87.02 | $87.28 | $87.56 | $86.75 | 591,600 |
| 19/12/2025 | $87.48 | $87.35 | $87.79 | $87.15 | 863,300 |
| 18/12/2025 | $89.08 | $90.01 | $90.01 | $88.75 | 330,000 |
| 17/12/2025 | $86.99 | $86.83 | $87.47 | $86.45 | 295,300 |
| 16/12/2025 | $87.15 | $85.75 | $87.48 | $85.26 | 675,700 |
| 15/12/2025 | $82.61 | $83.17 | $83.37 | $82.57 | 220,700 |
| 12/12/2025 | $83.34 | $83.57 | $83.96 | $83.25 | 293,900 |
| 11/12/2025 | $84.02 | $81.95 | $84.09 | $81.59 | 672,100 |
| 10/12/2025 | $79.69 | $78.90 | $79.74 | $78.39 | 507,200 |
| 09/12/2025 | $79.04 | $80.11 | $80.16 | $78.98 | 663,200 |
| 08/12/2025 | $80.10 | $80.70 | $80.80 | $79.96 | 485,700 |
| 05/12/2025 | $81.35 | $81.71 | $82.03 | $81.23 | 383,400 |
| 04/12/2025 | $81.47 | $81.49 | $82.25 | $81.28 | 343,500 |
| 03/12/2025 | $80.10 | $80.31 | $80.85 | $79.27 | 530,100 |
| 02/12/2025 | $80.00 | $80.68 | $80.71 | $79.88 | 488,800 |
| 01/12/2025 | $80.70 | $79.49 | $81.35 | $79.17 | 2,542,600 |
| 28/11/2025 | $80.19 | $79.03 | $80.41 | $76.70 | 3,760,400 |
| 27/11/2025 | $80.82 | $80.58 | $80.82 | $80.49 | 39,500 |
Graphs are not available, please refer to the detailed table