Gildan Activewear Inc. ( GIL) - Price History
Monthly price history for GIL (Gildan Activewear Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $42.63 | $42.63 |
| August 2026 | $52.13 | $52.13 |
| July 2026 | $55.14 | $55.38 |
| June 2026 | $51.38 | $51.60 |
| May 2026 | $60.71 | $60.98 |
| April 2026 | $61.44 | $61.99 |
| March 2026 | $55.16 | $55.65 |
| February 2026 | $67.20 | $68.09 |
| January 2026 | $64.13 | $64.98 |
| December 2025 | $61.64 | $62.46 |
| November 2025 | $55.09 | $55.82 |
| October 2025 | $57.30 | $58.29 |
| September 2025 | $56.82 | $57.80 |
| August 2025 | $53.67 | $54.60 |
| July 2025 | $49.44 | $50.51 |
| June 2025 | $48.20 | $49.24 |
| May 2025 | $45.62 | $46.60 |
| April 2025 | $44.94 | $46.12 |
| March 2025 | $43.09 | $44.22 |
| February 2025 | $52.40 | $54.03 |
| January 2025 | $50.06 | $51.61 |
| December 2024 | $45.63 | $47.05 |
| November 2024 | $48.12 | $49.62 |
| October 2024 | $47.23 | $48.90 |
| September 2024 | $45.50 | $47.11 |
| August 2024 | $44.07 | $45.63 |
| July 2024 | $39.09 | $40.67 |
| June 2024 | $36.45 | $37.92 |
| May 2024 | $36.78 | $38.27 |
| April 2024 | $33.12 | $34.66 |
| March 2024 | $35.48 | $37.13 |
| February 2024 | $33.09 | $34.83 |
| January 2024 | $31.36 | $33.01 |
| December 2023 | $31.40 | $33.06 |
| November 2023 | $34.40 | $36.21 |
| October 2023 | $26.85 | $28.41 |
| September 2023 | $26.47 | $28.01 |
| August 2023 | $28.18 | $29.82 |
| July 2023 | $29.20 | $31.10 |
| June 2023 | $30.27 | $32.24 |
| May 2023 | $25.60 | $27.27 |
| April 2023 | $30.40 | $32.58 |
| March 2023 | $30.97 | $33.19 |
| February 2023 | $29.45 | $31.75 |
| January 2023 | $29.06 | $31.33 |
| December 2022 | $25.41 | $27.40 |
| November 2022 | $26.79 | $28.89 |
| October 2022 | $29.09 | $31.55 |
| September 2022 | $26.06 | $28.27 |
| August 2022 | $27.27 | $29.58 |
| July 2022 | $26.88 | $29.32 |
| June 2022 | $26.39 | $28.78 |
| May 2022 | $28.86 | $31.48 |
| April 2022 | $30.89 | $33.88 |
| March 2022 | $34.17 | $37.48 |
| February 2022 | $35.67 | $39.31 |
| January 2022 | $36.14 | $39.83 |
| December 2021 | $38.46 | $42.39 |
| November 2021 | $36.80 | $40.56 |
| October 2021 | $33.20 | $36.72 |
| September 2021 | $33.01 | $36.51 |
| August 2021 | $34.76 | $38.45 |
| July 2021 | $31.06 | $34.49 |
| June 2021 | $33.24 | $36.92 |
| May 2021 | $32.56 | $36.16 |
| April 2021 | $31.10 | $34.69 |
| March 2021 | $27.49 | $30.66 |
| February 2021 | $27.23 | $30.37 |
| January 2021 | $22.34 | $24.92 |
| December 2020 | $25.11 | $28.01 |
| November 2020 | $23.42 | $26.13 |
| October 2020 | $18.62 | $20.77 |
| September 2020 | $17.63 | $19.67 |
| August 2020 | $17.34 | $19.34 |
| July 2020 | $15.92 | $17.76 |
| June 2020 | $13.89 | $15.49 |
| May 2020 | $12.47 | $13.91 |
| April 2020 | $12.50 | $13.94 |
| March 2020 | $11.44 | $12.76 |
| February 2020 | $21.56 | $24.22 |
| January 2020 | $24.67 | $27.72 |
| December 2019 | $26.28 | $29.53 |
| November 2019 | $25.91 | $29.11 |
| October 2019 | $22.61 | $25.53 |
| September 2019 | $31.44 | $35.50 |
| August 2019 | $32.49 | $36.68 |
| July 2019 | $34.74 | $39.37 |
| June 2019 | $34.14 | $38.68 |
| May 2019 | $31.82 | $36.06 |
| April 2019 | $32.42 | $36.87 |
| March 2019 | $31.63 | $35.97 |
| February 2019 | $31.24 | $35.67 |
| January 2019 | $29.68 | $33.88 |
| December 2018 | $26.59 | $30.36 |
| November 2018 | $28.77 | $32.84 |
| October 2018 | $26.11 | $29.91 |
| September 2018 | $26.56 | $30.43 |
| August 2018 | $25.71 | $29.45 |
| July 2018 | $22.30 | $25.65 |
| June 2018 | $24.49 | $28.16 |
| May 2018 | $25.16 | $28.93 |
| April 2018 | $25.23 | $29.13 |
| March 2018 | $25.02 | $28.89 |
| February 2018 | $24.98 | $28.95 |
| January 2018 | $29.31 | $33.97 |
| December 2017 | $27.87 | $32.30 |
| November 2017 | $27.39 | $31.74 |
| October 2017 | $26.32 | $30.60 |
| September 2017 | $26.91 | $31.28 |
| August 2017 | $26.92 | $31.30 |
| July 2017 | $25.84 | $30.13 |
| June 2017 | $26.35 | $30.73 |
| May 2017 | $24.82 | $28.94 |
| April 2017 | $23.96 | $28.04 |
| March 2017 | $23.11 | $27.04 |
| February 2017 | $21.61 | $25.38 |
| January 2017 | $22.28 | $26.17 |
| December 2016 | $21.60 | $25.37 |
| November 2016 | $23.15 | $27.19 |
| October 2016 | $21.80 | $25.67 |
| September 2016 | $23.73 | $27.95 |
| August 2016 | $25.03 | $29.48 |
| July 2016 | $24.82 | $29.31 |
| June 2016 | $24.84 | $29.33 |
| May 2016 | $25.26 | $29.83 |
| April 2016 | $26.23 | $31.06 |
| March 2016 | $25.77 | $30.51 |
| February 2016 | $21.78 | $25.86 |
| January 2016 | $21.22 | $25.20 |
| December 2015 | $23.93 | $28.42 |
| November 2015 | $26.10 | $30.99 |
| October 2015 | $24.14 | $28.73 |
| September 2015 | $25.35 | $30.16 |
| August 2015 | $26.37 | $31.38 |
| July 2015 | $27.07 | $32.28 |
| June 2015 | $27.88 | $33.24 |
| May 2015 | $26.55 | $31.66 |
| April 2015 | $26.54 | $31.71 |
| March 2015 | $24.71 | $29.52 |
| February 2015 | $25.45 | $60.82 |
| January 2015 | $24.37 | $58.37 |
| December 2014 | $23.61 | $56.55 |
| November 2014 | $24.29 | $58.30 |
| October 2014 | $24.84 | $59.63 |
| September 2014 | $22.80 | $54.72 |
| August 2014 | $23.87 | $57.31 |
| July 2014 | $24.35 | $58.56 |
| June 2014 | $24.48 | $58.88 |
| May 2014 | $22.65 | $54.48 |
| April 2014 | $21.23 | $51.15 |
| March 2014 | $20.91 | $50.38 |
| February 2014 | $21.31 | $51.35 |
| January 2014 | $22.07 | $53.29 |
| December 2013 | $22.08 | $53.31 |
| November 2013 | $20.03 | $48.47 |
| October 2013 | $19.96 | $48.30 |
| September 2013 | $19.19 | $46.44 |
| August 2013 | $18.22 | $44.08 |
| July 2013 | $18.42 | $44.65 |
| June 2013 | $16.71 | $40.51 |
| May 2013 | $17.06 | $41.35 |
| April 2013 | $16.56 | $40.23 |
| March 2013 | $16.42 | $39.91 |
| February 2013 | $15.12 | $36.74 |
| January 2013 | $15.11 | $36.81 |
| December 2012 | $15.02 | $36.58 |
| November 2012 | $14.29 | $34.90 |
| October 2012 | $13.97 | $34.12 |
| September 2012 | $12.97 | $31.68 |
| August 2012 | $12.44 | $30.38 |
| July 2012 | $11.50 | $28.14 |
| June 2012 | $11.24 | $27.52 |
| May 2012 | $9.63 | $23.57 |
| April 2012 | $11.72 | $28.78 |
| March 2012 | $11.22 | $27.55 |
| February 2012 | $10.17 | $24.98 |
| January 2012 | $8.83 | $21.74 |
| December 2011 | $7.63 | $18.79 |
| November 2011 | $9.66 | $23.88 |
| October 2011 | $10.43 | $25.78 |
| September 2011 | $10.45 | $25.84 |
| August 2011 | $10.94 | $27.04 |
| July 2011 | $12.10 | $30 |
| June 2011 | $14.19 | $35.17 |
| May 2011 | $15.06 | $37.32 |
| April 2011 | $14.96 | $37.17 |
| March 2011 | $13.19 | $32.77 |
| February 2011 | $12.88 | $31.98 |
| January 2011 | $11.81 | $29.41 |
| December 2010 | $11.44 | $28.49 |
| November 2010 | $12.08 | $30.08 |
| October 2010 | $11.59 | $28.85 |
| September 2010 | $11.28 | $28.09 |
| August 2010 | $11.02 | $27.44 |
| July 2010 | $12.38 | $30.84 |
| June 2010 | $11.50 | $28.65 |
| May 2010 | $11.61 | $28.92 |
| April 2010 | $11.62 | $28.93 |
| March 2010 | $10.56 | $26.29 |
| February 2010 | $9.48 | $23.61 |
| January 2010 | $8.61 | $21.44 |
| December 2009 | $9.79 | $24.38 |
| November 2009 | $7.75 | $19.29 |
| October 2009 | $7.12 | $17.73 |
| September 2009 | $7.92 | $19.72 |
| August 2009 | $8.27 | $20.59 |
| July 2009 | $6.67 | $16.62 |
| June 2009 | $5.94 | $14.80 |
| May 2009 | $6.61 | $16.45 |
| April 2009 | $4.60 | $11.45 |
| March 2009 | $3.25 | $8.10 |
| February 2009 | $2.97 | $7.40 |
| January 2009 | $4.28 | $10.66 |
| December 2008 | $4.72 | $11.76 |
| November 2008 | $6.84 | $17.04 |
| October 2008 | $9.38 | $23.36 |
| September 2008 | $9.15 | $22.78 |
| August 2008 | $9.38 | $23.37 |
| July 2008 | $10.13 | $25.23 |
| June 2008 | $10.39 | $25.88 |
| May 2008 | $11.81 | $29.41 |
| April 2008 | $10.33 | $25.73 |
| March 2008 | $15 | $37.36 |
| February 2008 | $15.14 | $37.71 |
| January 2008 | $14.83 | $36.92 |
| December 2007 | $16.53 | $41.16 |
| November 2007 | $15.32 | $38.14 |
| October 2007 | $18.04 | $44.93 |
| September 2007 | $15.82 | $39.39 |
| August 2007 | $13.02 | $32.41 |
| July 2007 | $13.75 | $34.23 |
| June 2007 | $13.77 | $34.29 |
| May 2007 | $14.04 | $34.95 |
| April 2007 | $12.79 | $63.70 |
| March 2007 | $11.82 | $58.85 |
| February 2007 | $10.39 | $51.73 |
| January 2007 | $10.01 | $49.84 |
| December 2006 | $9.36 | $46.63 |
| November 2006 | $11.07 | $55.15 |
| October 2006 | $10.25 | $51.03 |
| September 2006 | $9.73 | $48.46 |
| August 2006 | $10.03 | $49.96 |
| July 2006 | $8.57 | $42.68 |
| June 2006 | $9.44 | $47 |
| May 2006 | $8.42 | $41.96 |
| April 2006 | $9.58 | $47.71 |
| March 2006 | $9.54 | $47.52 |
| February 2006 | $10.03 | $49.93 |
| January 2006 | $9.67 | $48.18 |
| December 2005 | $8.60 | $42.85 |
| November 2005 | $7.64 | $38.05 |
| October 2005 | $7 | $34.87 |
| September 2005 | $7.68 | $38.23 |
| August 2005 | $6.69 | $33.33 |
| July 2005 | $5.89 | $29.34 |
| June 2005 | $5.29 | $26.35 |
| May 2005 | $5.09 | $50.71 |
| April 2005 | $4.24 | $42.23 |
| March 2005 | $4.27 | $42.50 |
| February 2005 | $4 | $39.79 |
| January 2005 | $3.67 | $36.58 |
| December 2004 | $3.41 | $33.99 |
| November 2004 | $3.13 | $31.16 |
| October 2004 | $2.88 | $28.69 |
| September 2004 | $2.83 | $28.20 |
| August 2004 | $2.77 | $27.55 |
| July 2004 | $2.65 | $26.42 |
| June 2004 | $2.88 | $28.70 |
| May 2004 | $2.88 | $28.70 |
| April 2004 | $2.93 | $29.17 |
| March 2004 | $3.15 | $31.35 |
| February 2004 | $3.29 | $32.74 |
| January 2004 | $2.99 | $29.82 |
| December 2003 | $3.10 | $30.88 |
| November 2003 | $2.94 | $29.25 |
| October 2003 | $2.75 | $27.39 |
| September 2003 | $2.82 | $28.12 |
| August 2003 | $2.99 | $29.80 |
| July 2003 | $2.91 | $29 |
| June 2003 | $2.64 | $26.32 |
| May 2003 | $2.68 | $26.70 |
| April 2003 | $2.77 | $27.59 |
| March 2003 | $2.50 | $24.87 |
| February 2003 | $2.56 | $25.50 |
| January 2003 | $2.58 | $25.69 |
| December 2002 | $2.35 | $23.41 |
| November 2002 | $2.20 | $21.94 |
| October 2002 | $2.22 | $22.10 |
| September 2002 | $2.11 | $21 |
| August 2002 | $2.20 | $21.95 |
| July 2002 | $1.87 | $18.60 |
| June 2002 | $2.26 | $22.54 |
| May 2002 | $2.29 | $22.80 |
| April 2002 | $1.87 | $18.60 |
| March 2002 | $1.74 | $17.35 |
| February 2002 | $1.68 | $16.75 |
| January 2002 | $1.56 | $15.49 |
| December 2001 | $1.44 | $14.34 |
| November 2001 | $1.41 | $14.03 |
| October 2001 | $1.15 | $11.45 |
| September 2001 | $1.21 | $12.05 |
| August 2001 | $1.41 | $14 |
| July 2001 | $1.18 | $11.70 |
| June 2001 | $1.40 | $13.92 |
| May 2001 | $1.50 | $14.97 |
| April 2001 | $1.67 | $16.60 |
| March 2001 | $1.82 | $18.15 |
| February 2001 | $2.21 | $22 |
| January 2001 | $2.11 | $42 |
| December 2000 | $1.96 | $39.12 |
| November 2000 | $1.49 | $29.75 |
| October 2000 | $1.74 | $34.75 |
| September 2000 | $1.68 | $33.37 |
| August 2000 | $2.16 | $42.94 |
| July 2000 | $1.86 | $37.12 |
| June 2000 | $1.84 | $36.75 |
| May 2000 | $1.66 | $33 |
| April 2000 | $1.72 | $34.31 |
| March 2000 | $1.64 | $32.63 |
| February 2000 | $1.59 | $31.63 |
| January 2000 | $1.32 | $26.37 |
| December 1999 | $0.91 | $18.12 |
| November 1999 | $0.88 | $17.50 |
| October 1999 | $0.96 | $19.06 |
| September 1999 | $0.87 | $17.25 |
| August 1999 | $0.94 | $18.75 |
| July 1999 | $1.03 | $20.56 |
| June 1999 | $0.85 | $16.88 |
| May 1999 | $0.79 | $15.75 |
| April 1999 | $0.67 | $13.44 |
| March 1999 | $0.62 | $12.25 |
| February 1999 | $0.65 | $12.94 |
| January 1999 | $0.46 | $9.25 |
| December 1998 | $0.42 | $8.37 |
| November 1998 | $0.38 | $7.63 |
| October 1998 | $0.33 | $6.63 |
| September 1998 | $0.38 | $7.63 |
| August 1998 | $0.34 | $6.75 |
| July 1998 | $0.41 | $8.12 |
| June 1998 | $0.33 | $6.50 |
GIL
List: Challengers
Price: $42.63
52 week price:
Dividend Yield: 1.82%
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 33.88%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.32 USD
P/E Ratio: 44.01
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Country: Canada
Volume: 242140
Ebitda: 163.6 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 10.13%
DGR5: 30.00%
DGR10: 13.90%