Gildan Activewear Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	88.860	89.680	88.250	88.910	87.743	451,700
2026-01-28	90.970	91.280	87.410	89.120	87.950	755,800
2026-01-27	90.790	91.750	90.200	91.260	90.062	549,800
2026-01-26	92.300	92.300	90.000	90.680	89.490	547,300
2026-01-23	92.080	92.080	90.610	91.690	90.487	548,700
2026-01-22	92.390	93.820	92.060	92.480	91.266	754,200
2026-01-21	88.070	92.310	88.070	91.680	90.477	1,296,700
2026-01-20	86.800	88.870	86.500	87.620	86.470	608,700
2026-01-19	87.200	88.770	87.200	88.770	87.605	108,200
2026-01-16	88.470	88.950	87.010	87.970	86.816	641,500
2026-01-15	86.500	88.780	86.500	88.680	87.516	451,200
2026-01-14	87.450	88.290	85.730	86.780	85.641	445,000
2026-01-13	86.430	87.690	85.930	87.550	86.401	416,100
2026-01-12	87.540	87.540	86.130	86.450	85.316	326,800
2026-01-09	88.820	89.550	87.890	88.340	87.181	338,300
2026-01-08	86.540	89.900	86.130	88.070	86.914	408,500
2026-01-07	88.410	88.680	86.270	86.390	85.256	570,300
2026-01-06	88.080	88.830	87.530	88.700	87.536	376,700
2026-01-05	86.590	89.630	86.590	88.420	87.260	396,700
2026-01-02	85.830	86.560	84.760	86.400	85.266	251,100
2025-12-31	85.720	86.480	85.720	85.790	84.664	179,800
2025-12-30	86.000	86.420	85.720	85.900	84.773	395,500
2025-12-29	86.180	86.740	85.760	85.830	84.704	340,800
2025-12-24	86.080	86.700	86.020	86.380	85.246	77,500
2025-12-23	86.820	86.990	85.960	86.460	85.325	252,600
2025-12-22	87.940	87.940	86.750	87.020	85.878	676,400
2025-12-19	88.900	88.900	87.150	87.480	86.332	1,291,900
2025-12-18	87.690	90.060	87.610	89.080	87.911	484,500
2025-12-17	87.520	87.520	86.360	86.990	85.848	451,500
2025-12-16	82.870	87.480	82.870	87.150	86.006	865,800
2025-12-15	83.680	83.750	82.570	82.610	81.526	296,800
2025-12-12	84.160	85.600	83.250	83.340	82.246	395,500
2025-12-11	79.450	84.090	79.450	84.020	82.917	827,200
2025-12-10	78.760	79.740	78.250	79.690	78.644	596,200
2025-12-09	79.760	80.740	78.560	79.040	78.003	940,200
2025-12-08	81.140	82.540	79.960	80.100	79.049	622,200
2025-12-05	81.400	82.030	80.820	81.350	80.282	470,300
2025-12-04	79.990	82.250	79.970	81.470	80.401	432,100
2025-12-03	79.890	80.850	79.270	80.100	79.049	655,300
2025-12-02	80.950	81.880	79.880	80.000	78.950	880,100
2025-12-01	80.000	81.350	79.020	80.700	79.641	2,871,700
2025-11-28	80.760	80.760	76.700	80.190	79.138	3,983,100
2025-11-27	80.590	80.900	80.490	80.820	79.759	66,600
2025-11-26	80.670	81.320	79.870	80.540	79.483	475,900
2025-11-25	80.600	81.580	79.760	80.630	79.572	407,300
2025-11-24	79.700	80.440	77.810	80.340	79.286	955,200
2025-11-21	78.980	80.270	78.300	79.790	78.743	432,800
2025-11-20	79.000	80.250	78.700	78.710	77.677	873,200
2025-11-19	79.370	80.730	78.070	78.530	77.499	548,300
2025-11-18	79.060	80.440	78.890	79.390	78.036	541,800
2025-11-17	81.810	82.010	79.240	79.800	78.439	533,200
2025-11-14	79.920	82.890	79.920	82.250	80.848	643,900
2025-11-13	81.880	82.650	80.500	80.760	79.383	278,200
2025-11-12	79.500	82.140	79.500	81.970	80.572	345,600
2025-11-11	78.160	79.370	77.890	79.070	77.722	182,000
2025-11-10	78.210	79.150	77.690	78.060	76.729	220,600
2025-11-07	78.050	78.550	77.640	77.720	76.395	377,900
2025-11-06	81.520	81.520	78.220	78.680	77.338	553,000
2025-11-05	80.260	82.830	80.210	82.000	80.602	301,500
2025-11-04	80.890	81.290	79.960	80.000	78.636	450,000

← NewerPage 4 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.