Gildan Activewear Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	57.370	57.970	56.910	57.480	55.516	379,400
2024-08-22	57.630	57.840	57.010	57.140	55.187	269,500
2024-08-21	58.430	58.460	57.840	57.910	55.661	328,900
2024-08-20	57.940	58.430	57.850	58.070	55.815	353,200
2024-08-19	57.810	58.180	57.760	57.960	55.709	281,400
2024-08-16	57.410	57.950	57.280	57.740	55.498	349,100
2024-08-15	57.750	58.120	57.400	57.620	55.383	334,700
2024-08-14	57.460	57.710	56.900	57.100	54.883	317,800
2024-08-13	57.010	57.680	56.900	57.400	55.171	318,800
2024-08-12	57.190	57.830	56.780	57.000	54.787	296,100
2024-08-09	56.870	57.420	56.790	57.240	55.017	270,500
2024-08-08	55.530	57.100	55.450	56.830	54.623	579,900
2024-08-07	55.720	56.130	54.930	54.940	52.807	476,300
2024-08-06	56.030	56.190	55.210	55.260	53.114	733,300
2024-08-02	57.090	57.850	55.990	57.300	55.075	528,300
2024-08-01	56.210	58.000	55.270	57.260	55.037	418,500
2024-07-31	56.190	56.870	55.930	56.220	54.037	386,500
2024-07-30	55.430	56.200	55.430	55.810	53.643	261,500
2024-07-29	55.400	55.500	55.120	55.410	53.258	133,100
2024-07-26	54.320	55.680	54.320	55.230	53.085	305,300
2024-07-25	53.750	54.550	53.480	53.990	51.894	318,900
2024-07-24	53.770	54.640	53.670	53.750	51.663	256,300
2024-07-23	53.960	54.630	53.730	54.030	51.932	241,500
2024-07-22	54.400	54.650	54.070	54.160	52.057	204,100
2024-07-19	53.870	54.530	53.790	54.090	51.990	161,800
2024-07-18	53.970	54.810	53.450	53.860	51.769	382,800
2024-07-17	53.880	54.380	53.670	54.150	52.047	257,400
2024-07-16	53.670	54.920	53.670	54.190	52.086	184,700
2024-07-15	54.000	54.410	53.630	53.680	51.596	174,500
2024-07-12	53.700	54.520	53.700	53.940	51.846	238,500
2024-07-11	53.320	53.670	53.260	53.640	51.557	331,400
2024-07-10	52.430	53.250	52.430	53.180	51.115	292,500
2024-07-09	52.750	53.360	52.320	52.350	50.317	171,100
2024-07-08	52.460	53.070	52.460	52.750	50.702	215,400
2024-07-05	52.950	53.060	52.140	52.220	50.192	277,600
2024-07-04	51.890	53.180	51.890	52.900	50.846	76,400
2024-07-03	51.920	52.730	51.740	51.880	49.866	328,400
2024-07-02	51.800	52.110	51.470	52.080	50.058	429,500
2024-06-28	51.830	52.150	51.440	51.890	49.875	229,600
2024-06-27	51.400	51.980	51.350	51.940	49.923	286,500
2024-06-26	51.500	52.020	50.520	51.570	49.568	279,800
2024-06-25	52.320	52.320	51.520	51.660	49.654	378,000
2024-06-24	51.820	52.660	51.800	52.200	50.173	396,900
2024-06-21	51.880	52.340	51.640	51.780	49.769	1,321,400
2024-06-20	51.860	52.360	51.610	51.900	49.885	282,300
2024-06-19	51.880	52.620	51.760	51.850	49.837	156,400
2024-06-18	51.880	52.240	51.750	51.990	49.971	264,500
2024-06-17	51.370	52.330	51.360	52.010	49.990	251,700
2024-06-14	51.530	51.970	51.230	51.620	49.616	330,100
2024-06-13	52.220	52.310	51.680	51.810	49.798	258,000
2024-06-12	52.870	53.400	52.210	52.300	50.269	317,200
2024-06-11	52.270	53.190	52.270	52.450	50.413	587,100
2024-06-10	52.540	53.740	52.490	52.500	50.461	394,200
2024-06-07	52.200	53.230	51.960	52.770	50.721	331,400
2024-06-06	52.000	52.810	51.940	52.230	50.202	249,600
2024-06-05	50.930	52.440	50.870	52.060	50.039	265,500
2024-06-04	51.210	51.690	50.730	50.800	48.827	246,900
2024-06-03	52.140	52.170	51.240	51.380	49.385	693,200
2024-05-31	50.960	52.200	50.590	52.140	50.115	748,100
2024-05-30	49.620	51.160	49.590	51.050	49.068	398,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.3440 CAD
2026-05-20	0.3420 CAD
2026-03-19	0.3420 CAD
2025-11-19	0.3160 CAD
2025-08-21	0.3140 CAD
2025-05-20	0.3150 CAD
2025-03-12	0.3260 CAD
2024-11-21	0.2860 CAD
2024-08-22	0.2790 CAD
2024-05-22	0.2790 CAD
2024-03-12	0.2760 CAD
2023-11-21	0.2550 CAD
2023-08-23	0.2520 CAD
2023-05-23	0.2510 CAD
2023-03-13	0.2570 CAD
2022-11-22	0.2270 CAD
2022-08-24	0.2190 CAD
2022-05-25	0.2170 CAD
2022-03-16	0.2160 CAD
2021-11-23	0.1960 CAD
2021-08-25	0.1940 CAD
2021-05-26	0.1860 CAD
2020-03-11	0.2110 CAD
2019-11-13	0.1770 CAD
2019-08-14	0.1770 CAD
2019-05-15	0.1800 CAD
2019-03-06	0.1790 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.