Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	50.440	50.440	48.740	49.520	47.597	476,900
2024-05-28	51.380	51.730	50.740	50.770	48.799	339,000
2024-05-27	51.410	52.260	51.220	51.820	49.808	173,000
2024-05-24	48.880	51.500	48.720	51.410	49.414	503,100
2024-05-23	48.540	49.520	48.540	48.810	46.915	363,500
2024-05-22	48.690	49.070	48.410	48.800	46.905	266,800
2024-05-21	48.530	49.150	48.410	49.090	46.916	247,000
2024-05-17	48.500	48.590	47.120	48.140	46.008	387,000
2024-05-16	47.870	48.760	47.870	48.450	46.304	393,900
2024-05-15	47.140	48.060	47.000	47.790	45.673	331,100
2024-05-14	46.500	47.270	46.500	47.170	45.081	189,400
2024-05-13	46.040	46.670	46.030	46.460	44.402	237,300
2024-05-10	44.460	46.040	44.350	45.930	43.896	309,300
2024-05-09	45.500	45.500	44.260	44.620	42.644	301,400
2024-05-08	44.520	45.660	44.410	45.620	43.599	319,800
2024-05-07	45.320	45.530	44.510	44.790	42.806	226,100
2024-05-06	45.320	45.610	45.060	45.210	43.208	215,400
2024-05-03	46.230	46.870	45.290	45.300	43.294	234,300
2024-05-02	50.020	50.020	44.230	45.890	43.857	537,100
2024-05-01	47.520	48.150	47.320	47.600	45.492	175,100
2024-04-30	48.210	48.310	47.550	47.720	45.606	270,000
2024-04-29	48.320	48.550	48.050	48.420	46.275	259,300
2024-04-26	47.890	48.650	47.890	48.260	46.122	174,800
2024-04-25	48.280	48.420	47.660	47.910	45.788	183,100
2024-04-24	48.830	49.500	48.680	48.840	46.677	134,900
2024-04-23	47.970	49.070	47.760	48.770	46.610	313,000
2024-04-22	48.180	48.500	47.620	47.830	45.711	320,300
2024-04-19	48.270	48.850	48.140	48.420	46.275	146,500
2024-04-18	48.540	48.910	47.850	48.360	46.218	304,700
2024-04-17	50.110	50.110	48.460	48.480	46.333	208,400
2024-04-16	48.830	50.040	48.510	49.720	47.518	257,600
2024-04-15	49.260	49.500	48.410	48.710	46.553	163,400
2024-04-12	49.480	49.670	48.590	49.040	46.868	175,200
2024-04-11	50.190	50.380	49.400	49.580	47.384	214,900
2024-04-10	49.710	50.520	49.430	50.200	47.977	224,500
2024-04-09	49.800	50.990	49.540	50.220	47.996	247,100
2024-04-08	49.360	49.990	48.810	49.430	47.241	278,600
2024-04-05	48.950	49.660	48.940	49.180	47.002	132,000
2024-04-04	50.280	50.470	48.820	48.850	46.686	210,400
2024-04-03	49.570	50.830	49.300	49.780	47.575	355,900
2024-04-02	50.020	50.300	49.420	49.620	47.422	179,500
2024-04-01	50.310	50.800	50.070	50.350	48.120	316,800
2024-03-28	49.670	50.530	49.670	50.270	48.043	204,300
2024-03-27	49.920	50.140	49.420	49.670	47.470	194,200
2024-03-26	50.700	50.800	49.750	49.800	47.594	430,800
2024-03-25	50.730	51.430	50.730	50.780	48.531	212,900
2024-03-22	50.870	51.050	49.680	50.930	48.674	337,000
2024-03-21	51.100	51.540	50.630	50.840	48.588	238,000
2024-03-20	52.050	52.800	50.610	51.020	48.760	814,100
2024-03-19	45.840	51.210	45.840	50.710	48.464	765,200
2024-03-18	46.360	46.360	45.320	45.750	43.724	288,300
2024-03-15	46.500	46.950	46.250	46.330	44.278	1,365,700
2024-03-14	47.270	47.480	46.320	46.630	44.565	240,300
2024-03-13	45.640	47.410	45.640	47.340	45.243	406,700
2024-03-12	45.490	45.920	45.270	45.740	43.714	203,600
2024-03-11	45.900	45.900	45.140	45.680	43.393	186,900
2024-03-08	46.310	46.500	45.780	45.990	43.687	389,000
2024-03-07	46.510	46.900	46.270	46.300	43.982	162,000
2024-03-06	46.590	46.910	46.140	46.400	44.077	200,500
2024-03-05	46.830	47.150	46.390	46.440	44.115	159,500

← NewerPage 11 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.