Gildan Activewear Inc. (GIL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:13AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 48.53 | 49.07 | 48.47 | 48.85 | 48.85 | 20,845 |
| 17 May 2024 | 48.50 | 48.59 | 47.12 | 48.14 | 48.14 | 387,000 |
| 16 May 2024 | 47.87 | 48.76 | 47.87 | 48.45 | 48.45 | 393,900 |
| 15 May 2024 | 47.14 | 48.06 | 47.00 | 47.79 | 47.79 | 331,100 |
| 14 May 2024 | 46.50 | 47.27 | 46.50 | 47.17 | 47.17 | 189,400 |
| 13 May 2024 | 46.04 | 46.67 | 46.03 | 46.46 | 46.46 | 237,300 |
| 10 May 2024 | 44.46 | 46.04 | 44.35 | 45.93 | 45.93 | 309,300 |
| 09 May 2024 | 45.50 | 45.50 | 44.26 | 44.62 | 44.62 | 301,400 |
| 08 May 2024 | 44.52 | 45.66 | 44.41 | 45.62 | 45.62 | 319,800 |
| 07 May 2024 | 45.32 | 45.53 | 44.51 | 44.79 | 44.79 | 226,100 |
| 06 May 2024 | 45.32 | 45.61 | 45.06 | 45.21 | 45.21 | 215,400 |
| 03 May 2024 | 46.23 | 46.87 | 45.29 | 45.30 | 45.30 | 234,300 |
| 02 May 2024 | 50.02 | 50.02 | 44.23 | 45.89 | 45.89 | 537,100 |
| 01 May 2024 | 47.52 | 48.15 | 47.32 | 47.60 | 47.60 | 175,100 |
| 30 Apr 2024 | 48.21 | 48.31 | 47.55 | 47.72 | 47.72 | 270,000 |
| 29 Apr 2024 | 48.32 | 48.55 | 48.05 | 48.42 | 48.42 | 259,300 |
| 26 Apr 2024 | 47.89 | 48.65 | 47.89 | 48.26 | 48.26 | 174,800 |
| 25 Apr 2024 | 48.28 | 48.42 | 47.66 | 47.91 | 47.91 | 183,100 |
| 24 Apr 2024 | 48.83 | 49.50 | 48.68 | 48.84 | 48.84 | 134,900 |
| 23 Apr 2024 | 47.97 | 49.07 | 47.76 | 48.77 | 48.77 | 313,000 |
| 22 Apr 2024 | 48.18 | 48.50 | 47.62 | 47.83 | 47.83 | 320,300 |
| 19 Apr 2024 | 48.27 | 48.85 | 48.14 | 48.42 | 48.42 | 146,500 |
| 18 Apr 2024 | 48.54 | 48.91 | 47.85 | 48.36 | 48.36 | 304,700 |
| 17 Apr 2024 | 50.11 | 50.11 | 48.46 | 48.48 | 48.48 | 208,400 |
| 16 Apr 2024 | 48.83 | 50.04 | 48.51 | 49.72 | 49.72 | 257,600 |
| 15 Apr 2024 | 49.26 | 49.50 | 48.41 | 48.71 | 48.71 | 163,400 |
| 12 Apr 2024 | 49.48 | 49.67 | 48.59 | 49.04 | 49.04 | 175,200 |
| 11 Apr 2024 | 50.19 | 50.38 | 49.40 | 49.58 | 49.58 | 214,900 |
| 10 Apr 2024 | 49.71 | 50.52 | 49.43 | 50.20 | 50.20 | 224,500 |
| 09 Apr 2024 | 49.80 | 50.99 | 49.54 | 50.22 | 50.22 | 247,100 |
| 08 Apr 2024 | 49.36 | 49.99 | 48.81 | 49.43 | 49.43 | 278,600 |
| 05 Apr 2024 | 48.95 | 49.66 | 48.94 | 49.18 | 49.18 | 132,000 |
| 04 Apr 2024 | 50.28 | 50.47 | 48.82 | 48.85 | 48.85 | 210,400 |
| 03 Apr 2024 | 49.57 | 50.83 | 49.30 | 49.78 | 49.78 | 355,900 |
| 02 Apr 2024 | 50.02 | 50.30 | 49.42 | 49.62 | 49.62 | 179,500 |
| 01 Apr 2024 | 50.31 | 50.80 | 50.07 | 50.35 | 50.35 | 316,800 |
| 28 Mar 2024 | 49.67 | 50.53 | 49.67 | 50.27 | 50.27 | 204,300 |
| 27 Mar 2024 | 49.92 | 50.14 | 49.42 | 49.67 | 49.67 | 194,200 |
| 26 Mar 2024 | 50.70 | 50.80 | 49.75 | 49.80 | 49.80 | 430,800 |
| 25 Mar 2024 | 50.73 | 51.43 | 50.73 | 50.78 | 50.78 | 212,900 |
| 22 Mar 2024 | 50.87 | 51.05 | 49.68 | 50.93 | 50.93 | 337,000 |
| 21 Mar 2024 | 51.10 | 51.54 | 50.63 | 50.84 | 50.84 | 238,000 |
| 20 Mar 2024 | 52.05 | 52.80 | 50.61 | 51.02 | 51.02 | 814,100 |
| 19 Mar 2024 | 45.84 | 51.21 | 45.84 | 50.71 | 50.71 | 765,200 |
| 18 Mar 2024 | 46.36 | 46.36 | 45.32 | 45.75 | 45.75 | 288,300 |
| 15 Mar 2024 | 46.50 | 46.95 | 46.25 | 46.33 | 46.33 | 1,365,700 |
| 14 Mar 2024 | 47.27 | 47.48 | 46.32 | 46.63 | 46.63 | 240,300 |
| 13 Mar 2024 | 45.64 | 47.41 | 45.64 | 47.34 | 47.34 | 406,700 |
| 12 Mar 2024 | 45.49 | 45.92 | 45.27 | 45.74 | 45.74 | 203,600 |
| 12 Mar 2024 | 0.276 Dividend | |||||
| 11 Mar 2024 | 45.90 | 45.90 | 45.14 | 45.68 | 45.40 | 186,900 |
| 08 Mar 2024 | 46.31 | 46.50 | 45.78 | 45.99 | 45.71 | 389,000 |
| 07 Mar 2024 | 46.51 | 46.90 | 46.27 | 46.30 | 46.02 | 162,000 |
| 06 Mar 2024 | 46.59 | 46.91 | 46.14 | 46.40 | 46.12 | 200,500 |
| 05 Mar 2024 | 46.83 | 47.15 | 46.39 | 46.44 | 46.16 | 159,500 |
| 04 Mar 2024 | 46.80 | 47.46 | 46.77 | 46.85 | 46.57 | 250,100 |
| 01 Mar 2024 | 47.66 | 47.73 | 46.88 | 46.93 | 46.65 | 351,900 |
| 29 Feb 2024 | 47.70 | 47.70 | 46.61 | 47.26 | 46.97 | 1,679,800 |
| 28 Feb 2024 | 46.69 | 47.55 | 46.22 | 47.39 | 47.10 | 311,700 |
| 27 Feb 2024 | 47.31 | 47.43 | 46.67 | 47.00 | 46.72 | 283,000 |
| 26 Feb 2024 | 47.88 | 47.97 | 47.12 | 47.18 | 46.89 | 434,300 |
| 23 Feb 2024 | 47.79 | 48.11 | 47.49 | 47.89 | 47.60 | 302,300 |
| 22 Feb 2024 | 47.66 | 48.06 | 46.89 | 47.89 | 47.60 | 259,900 |
| 21 Feb 2024 | 47.55 | 49.48 | 47.06 | 47.49 | 47.20 | 556,800 |
| 20 Feb 2024 | 46.40 | 46.57 | 45.69 | 45.78 | 45.50 | 314,200 |
| 16 Feb 2024 | 46.75 | 46.96 | 46.41 | 46.56 | 46.28 | 289,900 |
| 15 Feb 2024 | 46.84 | 47.16 | 46.13 | 46.76 | 46.48 | 380,300 |
| 14 Feb 2024 | 46.06 | 46.59 | 45.87 | 46.52 | 46.24 | 372,000 |
| 13 Feb 2024 | 45.89 | 46.05 | 45.28 | 45.64 | 45.36 | 384,700 |
| 12 Feb 2024 | 46.04 | 46.78 | 45.99 | 46.60 | 46.32 | 309,100 |
| 09 Feb 2024 | 45.74 | 46.22 | 45.42 | 46.06 | 45.78 | 193,200 |
| 08 Feb 2024 | 45.70 | 46.11 | 45.28 | 45.68 | 45.40 | 316,400 |
| 07 Feb 2024 | 45.09 | 45.70 | 45.09 | 45.62 | 45.34 | 328,400 |
| 06 Feb 2024 | 44.98 | 45.90 | 44.98 | 45.32 | 45.05 | 245,200 |
| 05 Feb 2024 | 45.16 | 45.22 | 44.30 | 44.97 | 44.70 | 265,700 |
| 02 Feb 2024 | 45.37 | 45.44 | 44.92 | 45.33 | 45.06 | 233,800 |
| 01 Feb 2024 | 44.90 | 45.79 | 44.89 | 45.38 | 45.11 | 344,500 |
| 31 Jan 2024 | 45.23 | 45.65 | 44.07 | 44.40 | 44.13 | 655,500 |
| 30 Jan 2024 | 44.62 | 45.43 | 44.52 | 45.40 | 45.13 | 278,000 |
| 29 Jan 2024 | 44.80 | 45.35 | 44.79 | 44.97 | 44.70 | 284,000 |
| 26 Jan 2024 | 43.95 | 45.18 | 43.95 | 44.86 | 44.59 | 293,600 |
| 25 Jan 2024 | 43.66 | 44.01 | 43.36 | 43.91 | 43.64 | 251,700 |
| 24 Jan 2024 | 43.75 | 43.78 | 43.45 | 43.50 | 43.24 | 241,300 |
| 23 Jan 2024 | 43.56 | 43.85 | 43.17 | 43.38 | 43.12 | 233,800 |
| 22 Jan 2024 | 43.25 | 43.74 | 43.12 | 43.66 | 43.40 | 241,400 |
| 19 Jan 2024 | 43.14 | 43.26 | 42.06 | 43.10 | 42.84 | 361,000 |
| 18 Jan 2024 | 42.70 | 43.44 | 42.70 | 43.31 | 43.05 | 276,200 |
| 17 Jan 2024 | 41.79 | 42.73 | 41.69 | 42.69 | 42.43 | 313,300 |
| 16 Jan 2024 | 41.74 | 42.26 | 41.32 | 42.25 | 41.99 | 343,600 |
| 15 Jan 2024 | 41.91 | 42.61 | 41.84 | 41.90 | 41.65 | 533,500 |
| 12 Jan 2024 | 42.30 | 42.35 | 41.63 | 42.13 | 41.88 | 393,000 |
| 11 Jan 2024 | 42.50 | 42.51 | 41.55 | 42.27 | 42.01 | 324,200 |
| 10 Jan 2024 | 42.22 | 42.46 | 41.91 | 42.08 | 41.83 | 417,900 |
| 09 Jan 2024 | 41.83 | 42.22 | 41.46 | 42.12 | 41.87 | 546,300 |
| 08 Jan 2024 | 42.64 | 42.80 | 41.98 | 42.07 | 41.82 | 352,500 |
| 05 Jan 2024 | 42.28 | 42.93 | 42.11 | 42.53 | 42.27 | 428,400 |
| 04 Jan 2024 | 43.24 | 43.43 | 42.74 | 42.91 | 42.65 | 267,100 |
| 03 Jan 2024 | 42.85 | 43.43 | 42.65 | 43.29 | 43.03 | 278,800 |
| 02 Jan 2024 | 43.50 | 43.89 | 43.14 | 43.23 | 42.97 | 271,000 |
| 29 Dec 2023 | 43.80 | 44.15 | 43.79 | 43.82 | 43.56 | 160,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.