Gildan Activewear Inc. (GIL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 63.31 | 64.02 | 63.31 | 63.75 | 63.75 | 399,000 |
| Oct 03, 2024 | 63.25 | 63.62 | 63.08 | 63.42 | 63.42 | 319,300 |
| Oct 02, 2024 | 62.95 | 63.61 | 62.91 | 63.25 | 63.25 | 306,900 |
| Oct 01, 2024 | 63.37 | 63.93 | 63.13 | 63.36 | 63.36 | 435,200 |
| Sept 30, 2024 | 63.33 | 63.76 | 62.90 | 63.66 | 63.66 | 471,000 |
| Sept 27, 2024 | 63.50 | 64.34 | 63.24 | 63.33 | 63.33 | 489,700 |
| Sept 26, 2024 | 63.82 | 64.32 | 63.54 | 64.00 | 64.00 | 437,600 |
| Sept 25, 2024 | 63.09 | 63.68 | 63.06 | 63.31 | 63.31 | 348,600 |
| Sept 24, 2024 | 62.82 | 63.22 | 62.68 | 63.09 | 63.09 | 276,600 |
| Sept 23, 2024 | 62.12 | 62.84 | 61.81 | 62.81 | 62.81 | 321,400 |
| Sept 20, 2024 | 62.61 | 62.80 | 61.53 | 62.00 | 62.00 | 2,867,000 |
| Sept 19, 2024 | 63.37 | 63.60 | 62.64 | 62.80 | 62.80 | 501,300 |
| Sept 18, 2024 | 61.87 | 63.23 | 61.87 | 62.77 | 62.77 | 512,500 |
| Sept 17, 2024 | 61.98 | 62.51 | 61.77 | 61.97 | 61.97 | 310,200 |
| Sept 16, 2024 | 61.34 | 62.07 | 61.34 | 61.92 | 61.92 | 436,600 |
| Sept 13, 2024 | 61.00 | 61.18 | 60.81 | 61.17 | 61.17 | 310,600 |
| Sept 12, 2024 | 60.92 | 61.27 | 60.51 | 60.75 | 60.75 | 307,900 |
| Sept 11, 2024 | 59.86 | 61.05 | 59.77 | 60.94 | 60.94 | 725,700 |
| Sept 10, 2024 | 59.65 | 59.97 | 59.17 | 59.95 | 59.95 | 331,800 |
| Sept 09, 2024 | 59.98 | 60.25 | 59.47 | 59.73 | 59.73 | 421,600 |
| Sept 06, 2024 | 59.29 | 60.12 | 59.06 | 59.70 | 59.70 | 467,400 |
| Sept 05, 2024 | 60.49 | 60.81 | 59.51 | 59.57 | 59.57 | 487,500 |
| Sept 04, 2024 | 60.00 | 60.66 | 59.60 | 60.49 | 60.49 | 434,600 |
| Sept 03, 2024 | 61.24 | 61.94 | 60.09 | 60.23 | 60.23 | 342,400 |
| Aug 30, 2024 | 60.85 | 61.56 | 60.67 | 61.42 | 61.42 | 780,300 |
| Aug 29, 2024 | 60.51 | 61.01 | 60.34 | 60.78 | 60.78 | 315,700 |
| Aug 28, 2024 | 60.17 | 60.86 | 60.10 | 60.20 | 60.20 | 391,900 |
| Aug 27, 2024 | 58.99 | 60.35 | 58.65 | 60.34 | 60.34 | 635,500 |
| Aug 26, 2024 | 57.47 | 59.15 | 57.44 | 58.99 | 58.99 | 595,300 |
| Aug 23, 2024 | 57.37 | 57.97 | 56.91 | 57.48 | 57.48 | 379,400 |
| Aug 22, 2024 | 57.63 | 57.84 | 57.01 | 57.14 | 57.14 | 269,500 |
| Aug 22, 2024 | 0.279 Dividend | |||||
| Aug 21, 2024 | 58.43 | 58.46 | 57.84 | 57.91 | 57.63 | 328,900 |
| Aug 20, 2024 | 57.94 | 58.43 | 57.85 | 58.07 | 57.79 | 353,200 |
| Aug 19, 2024 | 57.81 | 58.18 | 57.76 | 57.96 | 57.68 | 281,400 |
| Aug 16, 2024 | 57.41 | 57.95 | 57.28 | 57.74 | 57.46 | 349,100 |
| Aug 15, 2024 | 57.75 | 58.12 | 57.40 | 57.62 | 57.34 | 334,700 |
| Aug 14, 2024 | 57.46 | 57.71 | 56.90 | 57.10 | 56.82 | 317,800 |
| Aug 13, 2024 | 57.01 | 57.68 | 56.90 | 57.40 | 57.12 | 318,800 |
| Aug 12, 2024 | 57.19 | 57.83 | 56.78 | 57.00 | 56.73 | 296,100 |
| Aug 09, 2024 | 56.87 | 57.42 | 56.79 | 57.24 | 56.96 | 270,500 |
| Aug 08, 2024 | 55.53 | 57.10 | 55.45 | 56.83 | 56.56 | 579,900 |
| Aug 07, 2024 | 55.72 | 56.13 | 54.93 | 54.94 | 54.68 | 476,300 |
| Aug 06, 2024 | 56.03 | 56.19 | 55.21 | 55.26 | 54.99 | 733,300 |
| Aug 02, 2024 | 57.09 | 57.85 | 55.99 | 57.30 | 57.02 | 528,300 |
| Aug 01, 2024 | 56.21 | 58.00 | 55.27 | 57.26 | 56.98 | 418,500 |
| Jul 31, 2024 | 56.19 | 56.87 | 55.93 | 56.22 | 55.95 | 386,500 |
| Jul 30, 2024 | 55.43 | 56.20 | 55.43 | 55.81 | 55.54 | 261,500 |
| Jul 29, 2024 | 55.40 | 55.50 | 55.12 | 55.41 | 55.14 | 133,100 |
| Jul 26, 2024 | 54.32 | 55.68 | 54.32 | 55.23 | 54.96 | 305,300 |
| Jul 25, 2024 | 53.75 | 54.55 | 53.48 | 53.99 | 53.73 | 318,900 |
| Jul 24, 2024 | 53.77 | 54.64 | 53.67 | 53.75 | 53.49 | 256,300 |
| Jul 23, 2024 | 53.96 | 54.63 | 53.73 | 54.03 | 53.77 | 241,500 |
| Jul 22, 2024 | 54.40 | 54.65 | 54.07 | 54.16 | 53.90 | 204,100 |
| Jul 19, 2024 | 53.87 | 54.53 | 53.79 | 54.09 | 53.83 | 161,800 |
| Jul 18, 2024 | 53.97 | 54.81 | 53.45 | 53.86 | 53.60 | 382,800 |
| Jul 17, 2024 | 53.88 | 54.38 | 53.67 | 54.15 | 53.89 | 257,400 |
| Jul 16, 2024 | 53.67 | 54.92 | 53.67 | 54.19 | 53.93 | 184,700 |
| Jul 15, 2024 | 54.00 | 54.41 | 53.63 | 53.68 | 53.42 | 174,500 |
| Jul 12, 2024 | 53.70 | 54.52 | 53.70 | 53.94 | 53.68 | 238,500 |
| Jul 11, 2024 | 53.32 | 53.67 | 53.26 | 53.64 | 53.38 | 331,400 |
| Jul 10, 2024 | 52.43 | 53.25 | 52.43 | 53.18 | 52.92 | 292,500 |
| Jul 09, 2024 | 52.75 | 53.36 | 52.32 | 52.35 | 52.10 | 171,100 |
| Jul 08, 2024 | 52.46 | 53.07 | 52.46 | 52.75 | 52.50 | 215,400 |
| Jul 05, 2024 | 52.95 | 53.06 | 52.14 | 52.22 | 51.97 | 277,600 |
| Jul 04, 2024 | 51.89 | 53.18 | 51.89 | 52.90 | 52.65 | 76,400 |
| Jul 03, 2024 | 51.92 | 52.73 | 51.74 | 51.88 | 51.63 | 328,400 |
| Jul 02, 2024 | 51.80 | 52.11 | 51.47 | 52.08 | 51.83 | 429,500 |
| Jun 28, 2024 | 51.83 | 52.15 | 51.44 | 51.89 | 51.64 | 229,600 |
| Jun 27, 2024 | 51.40 | 51.98 | 51.35 | 51.94 | 51.69 | 286,500 |
| Jun 26, 2024 | 51.50 | 52.02 | 50.52 | 51.57 | 51.32 | 279,800 |
| Jun 25, 2024 | 52.32 | 52.32 | 51.52 | 51.66 | 51.41 | 378,000 |
| Jun 24, 2024 | 51.82 | 52.66 | 51.80 | 52.20 | 51.95 | 396,900 |
| Jun 21, 2024 | 51.88 | 52.34 | 51.64 | 51.78 | 51.53 | 1,321,400 |
| Jun 20, 2024 | 51.86 | 52.36 | 51.61 | 51.90 | 51.65 | 282,300 |
| Jun 19, 2024 | 51.88 | 52.62 | 51.76 | 51.85 | 51.60 | 156,400 |
| Jun 18, 2024 | 51.88 | 52.24 | 51.75 | 51.99 | 51.74 | 264,500 |
| Jun 17, 2024 | 51.37 | 52.33 | 51.36 | 52.01 | 51.76 | 251,700 |
| Jun 14, 2024 | 51.53 | 51.97 | 51.23 | 51.62 | 51.37 | 330,100 |
| Jun 13, 2024 | 52.22 | 52.31 | 51.68 | 51.81 | 51.56 | 258,000 |
| Jun 12, 2024 | 52.87 | 53.40 | 52.21 | 52.30 | 52.05 | 317,200 |
| Jun 11, 2024 | 52.27 | 53.19 | 52.27 | 52.45 | 52.20 | 587,100 |
| Jun 10, 2024 | 52.54 | 53.74 | 52.49 | 52.50 | 52.25 | 394,200 |
| Jun 07, 2024 | 52.20 | 53.23 | 51.96 | 52.77 | 52.52 | 331,400 |
| Jun 06, 2024 | 52.00 | 52.81 | 51.94 | 52.23 | 51.98 | 249,600 |
| Jun 05, 2024 | 50.93 | 52.44 | 50.87 | 52.06 | 51.81 | 265,500 |
| Jun 04, 2024 | 51.21 | 51.69 | 50.73 | 50.80 | 50.56 | 246,900 |
| Jun 03, 2024 | 52.14 | 52.17 | 51.24 | 51.38 | 51.13 | 693,200 |
| May 31, 2024 | 50.96 | 52.20 | 50.59 | 52.14 | 51.89 | 748,100 |
| May 30, 2024 | 49.62 | 51.16 | 49.59 | 51.05 | 50.80 | 398,800 |
| May 29, 2024 | 50.44 | 50.44 | 48.74 | 49.52 | 49.28 | 476,900 |
| May 28, 2024 | 51.38 | 51.73 | 50.74 | 50.77 | 50.53 | 339,000 |
| May 27, 2024 | 51.41 | 52.26 | 51.22 | 51.82 | 51.57 | 173,000 |
| May 24, 2024 | 48.88 | 51.50 | 48.72 | 51.41 | 51.16 | 503,100 |
| May 23, 2024 | 48.54 | 49.52 | 48.54 | 48.81 | 48.57 | 363,500 |
| May 22, 2024 | 48.69 | 49.07 | 48.41 | 48.80 | 48.56 | 266,800 |
| May 22, 2024 | 0.279 Dividend | |||||
| May 21, 2024 | 48.53 | 49.15 | 48.41 | 49.09 | 48.58 | 247,000 |
| May 17, 2024 | 48.50 | 48.59 | 47.12 | 48.14 | 47.64 | 387,000 |
| May 16, 2024 | 47.87 | 48.76 | 47.87 | 48.45 | 47.94 | 393,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.