Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	39.840	40.350	39.660	40.230	37.774	206,600
2023-06-13	40.060	40.060	39.440	39.820	37.389	305,400
2023-06-12	39.680	39.990	39.290	39.800	37.371	145,500
2023-06-09	39.760	39.860	39.430	39.510	37.098	155,500
2023-06-08	40.410	40.510	38.530	39.690	37.267	509,200
2023-06-07	39.680	40.570	39.450	40.410	37.943	219,300
2023-06-06	39.340	40.050	39.220	39.830	37.399	306,200
2023-06-05	38.920	39.390	38.780	39.270	36.873	231,300
2023-06-02	37.780	39.150	37.670	39.080	36.695	313,500
2023-06-01	37.020	37.440	36.540	37.230	34.958	285,300
2023-05-31	37.720	37.890	36.890	37.020	34.760	923,200
2023-05-30	38.990	38.990	37.660	37.850	35.540	168,900
2023-05-29	38.580	38.910	38.440	38.660	36.300	87,400
2023-05-26	37.940	38.810	37.900	38.590	36.235	300,900
2023-05-25	38.370	38.670	37.850	37.890	35.577	262,800
2023-05-24	38.700	38.700	37.650	38.290	35.953	525,300
2023-05-23	39.250	39.440	38.450	38.680	36.319	392,500
2023-05-19	39.720	39.880	39.310	39.550	36.895	222,000
2023-05-18	39.830	39.960	39.260	39.740	37.072	289,500
2023-05-17	39.490	39.890	39.440	39.740	37.072	269,600
2023-05-16	40.910	41.000	39.440	39.570	36.914	441,500
2023-05-15	41.700	41.700	41.070	41.120	38.360	478,100
2023-05-12	40.830	41.610	40.810	41.590	38.798	397,600
2023-05-11	40.360	41.250	40.050	40.740	38.005	232,400
2023-05-10	40.800	40.880	39.990	40.440	37.725	280,800
2023-05-09	39.980	40.730	39.550	40.470	37.753	436,100
2023-05-08	39.760	40.320	39.240	40.190	37.492	318,900
2023-05-05	40.160	40.430	39.040	39.490	36.839	426,100
2023-05-04	41.700	41.900	39.040	39.560	36.904	644,600
2023-05-03	43.990	44.280	42.660	42.870	39.992	249,900
2023-05-02	43.960	44.210	43.340	43.990	41.037	266,700
2023-05-01	44.070	44.700	43.840	43.910	40.962	125,100
2023-04-28	43.500	44.250	43.500	44.120	41.158	289,900
2023-04-27	43.380	43.710	43.040	43.490	40.570	269,700
2023-04-26	43.230	43.750	43.080	43.240	40.337	298,700
2023-04-25	43.910	44.120	43.010	43.020	40.132	205,300
2023-04-24	44.120	44.470	43.840	44.040	41.084	185,300
2023-04-21	43.560	44.050	43.150	44.030	41.074	298,800
2023-04-20	43.040	43.880	43.040	43.450	40.533	219,500
2023-04-19	43.150	43.670	43.150	43.360	40.449	219,100
2023-04-18	42.760	43.660	42.760	43.340	40.431	289,600
2023-04-17	42.860	42.920	42.230	42.530	39.675	175,800
2023-04-14	42.960	43.520	42.620	42.800	39.927	192,800
2023-04-13	43.130	43.340	42.620	42.820	39.945	358,900
2023-04-12	43.550	43.810	42.920	42.950	40.067	205,300
2023-04-11	43.340	43.610	43.140	43.270	40.365	275,800
2023-04-10	42.370	43.330	42.370	43.100	40.207	275,200
2023-04-06	42.830	42.980	42.360	42.400	39.554	474,700
2023-04-05	45.170	45.170	42.900	43.000	40.113	324,200
2023-04-04	45.470	46.060	45.200	45.350	42.306	390,000
2023-04-03	44.710	45.390	44.430	45.330	42.287	275,200
2023-03-31	44.340	44.960	44.240	44.900	41.886	380,800
2023-03-30	44.140	44.740	44.090	44.210	41.242	225,500
2023-03-29	44.090	44.180	43.490	43.740	40.804	267,300
2023-03-28	43.600	44.050	43.340	43.680	40.748	267,900
2023-03-27	43.770	44.170	43.430	43.640	40.710	175,000
2023-03-24	43.590	43.940	43.250	43.650	40.720	231,900
2023-03-23	43.660	44.340	43.250	43.670	40.738	322,700
2023-03-22	44.240	44.580	43.610	43.630	40.701	264,900
2023-03-21	43.320	44.650	43.320	44.200	41.233	376,000

← NewerPage 15 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.