Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	38.680	38.760	38.380	38.490	36.374	306,300
2023-09-08	38.470	38.680	38.320	38.480	36.365	215,100
2023-09-07	39.010	39.190	38.550	38.670	36.544	575,200
2023-09-06	39.780	40.060	39.160	39.210	37.055	358,000
2023-09-05	40.840	40.960	39.890	39.920	37.725	339,400
2023-09-01	40.570	41.180	40.360	41.020	38.765	357,800
2023-08-31	40.840	40.840	40.180	40.300	38.085	625,800
2023-08-30	40.820	40.890	40.450	40.770	38.529	284,100
2023-08-29	39.610	41.120	39.610	40.690	38.453	441,800
2023-08-28	39.650	40.050	39.300	39.580	37.404	646,100
2023-08-25	39.040	39.530	38.990	39.450	37.281	315,900
2023-08-24	39.510	39.580	38.870	38.870	36.733	354,200
2023-08-23	39.020	39.660	38.780	39.430	37.262	248,500
2023-08-22	39.460	39.530	39.020	39.270	36.873	308,200
2023-08-21	40.670	40.680	39.610	39.700	37.277	309,400
2023-08-18	40.420	40.670	40.250	40.500	38.028	347,600
2023-08-17	41.240	41.420	40.540	40.730	38.244	448,300
2023-08-16	40.770	41.060	40.530	40.940	38.441	687,400
2023-08-15	41.200	41.220	40.440	40.840	38.347	456,000
2023-08-14	41.160	41.280	40.790	41.270	38.751	308,900
2023-08-11	41.310	41.600	41.150	41.250	38.732	251,500
2023-08-10	41.070	41.960	41.070	41.430	38.901	270,100
2023-08-09	41.900	41.900	40.510	40.740	38.253	271,700
2023-08-08	41.970	42.050	40.920	41.780	39.230	413,900
2023-08-04	40.600	41.680	40.410	41.310	38.789	845,400
2023-08-03	39.440	41.190	38.700	40.270	37.812	717,300
2023-08-02	40.900	41.250	40.640	40.910	38.413	346,000
2023-08-01	40.880	41.460	40.850	41.240	38.723	176,100
2023-07-31	41.210	41.560	40.860	41.010	38.507	481,400
2023-07-28	40.990	41.330	40.910	41.110	38.601	187,000
2023-07-27	40.850	41.350	40.460	40.790	38.300	276,500
2023-07-26	41.040	41.370	40.400	40.720	38.235	337,100
2023-07-25	41.510	41.590	40.860	41.110	38.601	221,400
2023-07-24	41.490	41.840	41.430	41.500	38.967	229,400
2023-07-21	41.980	42.070	41.580	41.670	39.127	130,900
2023-07-20	42.330	42.370	41.650	41.780	39.230	185,400
2023-07-19	41.950	42.410	41.610	42.380	39.793	199,300
2023-07-18	41.360	42.120	41.350	41.970	39.408	331,900
2023-07-17	41.090	41.760	40.900	41.430	38.901	198,500
2023-07-14	41.930	41.980	41.200	41.260	38.742	403,100
2023-07-13	42.900	43.170	41.840	41.870	39.314	325,400
2023-07-12	43.500	43.620	42.720	42.800	40.188	226,700
2023-07-11	42.610	43.580	42.610	43.140	40.507	174,600
2023-07-10	42.500	43.050	42.350	42.610	40.009	212,100
2023-07-07	42.570	42.930	42.470	42.500	39.906	164,300
2023-07-06	42.820	43.070	42.040	42.710	40.103	320,000
2023-07-05	43.140	43.720	42.720	43.260	40.620	542,500
2023-07-04	43.250	43.770	43.150	43.320	40.676	157,600
2023-06-30	42.430	42.890	42.310	42.710	40.103	376,300
2023-06-29	42.170	42.790	42.110	42.170	39.596	602,800
2023-06-28	41.310	42.070	41.210	42.010	39.446	289,800
2023-06-27	40.340	41.560	40.320	41.400	38.873	264,400
2023-06-26	39.990	41.110	39.990	40.310	37.850	423,400
2023-06-23	39.580	40.120	39.380	39.980	37.540	391,900
2023-06-22	39.940	40.180	39.490	39.860	37.427	246,100
2023-06-21	40.750	40.750	39.850	40.100	37.652	181,000
2023-06-20	40.230	41.370	40.230	40.950	38.451	353,000
2023-06-19	40.730	40.950	40.540	40.850	38.357	126,600
2023-06-16	40.420	40.770	40.240	40.730	38.244	1,321,100
2023-06-15	40.140	40.320	39.780	40.130	37.681	196,600

← NewerPage 14 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.