Gildan Activewear, Inc. - Price History
Monthly price history for GIL (Gildan Activewear, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $35.12 | $35.12 |
| March 2024 | $37.13 | $37.13 |
| February 2024 | $34.62 | $34.83 |
| January 2024 | $32.81 | $33.01 |
| December 2023 | $32.86 | $33.06 |
| November 2023 | $35.99 | $36.21 |
| October 2023 | $28.09 | $28.41 |
| September 2023 | $27.70 | $28.01 |
| August 2023 | $29.49 | $29.82 |
| July 2023 | $30.56 | $31.10 |
| June 2023 | $31.67 | $32.24 |
| May 2023 | $26.79 | $27.27 |
| April 2023 | $31.81 | $32.58 |
| March 2023 | $32.40 | $33.19 |
| February 2023 | $30.81 | $31.75 |
| January 2023 | $30.40 | $31.33 |
| December 2022 | $26.59 | $27.40 |
| November 2022 | $28.04 | $28.89 |
| October 2022 | $30.43 | $31.55 |
| September 2022 | $27.27 | $28.27 |
| August 2022 | $28.53 | $29.58 |
| July 2022 | $28.13 | $29.32 |
| June 2022 | $27.61 | $28.78 |
| May 2022 | $30.20 | $31.48 |
| April 2022 | $32.32 | $33.88 |
| March 2022 | $35.75 | $37.48 |
| February 2022 | $37.32 | $39.31 |
| January 2022 | $37.82 | $39.83 |
| December 2021 | $40.25 | $42.39 |
| November 2021 | $38.51 | $40.56 |
| October 2021 | $34.74 | $36.72 |
| September 2021 | $34.54 | $36.51 |
| August 2021 | $36.37 | $38.45 |
| July 2021 | $32.50 | $34.49 |
| June 2021 | $34.79 | $36.92 |
| May 2021 | $34.07 | $36.16 |
| April 2021 | $32.54 | $34.69 |
| March 2021 | $28.76 | $30.66 |
| February 2021 | $28.49 | $30.37 |
| January 2021 | $23.38 | $24.92 |
| December 2020 | $26.28 | $28.01 |
| November 2020 | $24.51 | $26.13 |
| October 2020 | $19.48 | $20.77 |
| September 2020 | $18.45 | $19.67 |
| August 2020 | $18.14 | $19.34 |
| July 2020 | $16.66 | $17.76 |
| June 2020 | $14.53 | $15.49 |
| May 2020 | $13.05 | $13.91 |
| April 2020 | $13.08 | $13.94 |
| March 2020 | $11.97 | $12.76 |
| February 2020 | $22.56 | $24.22 |
| January 2020 | $25.82 | $27.72 |
| December 2019 | $27.50 | $29.53 |
| November 2019 | $27.11 | $29.11 |
| October 2019 | $23.66 | $25.53 |
| September 2019 | $32.90 | $35.50 |
| August 2019 | $33.99 | $36.68 |
| July 2019 | $36.35 | $39.37 |
| June 2019 | $35.72 | $38.68 |
| May 2019 | $33.30 | $36.06 |
| April 2019 | $33.92 | $36.87 |
| March 2019 | $33.09 | $35.97 |
| February 2019 | $32.69 | $35.67 |
| January 2019 | $31.05 | $33.88 |
| December 2018 | $27.83 | $30.36 |
| November 2018 | $30.10 | $32.84 |
| October 2018 | $27.32 | $29.91 |
| September 2018 | $27.79 | $30.43 |
| August 2018 | $26.90 | $29.45 |
| July 2018 | $23.34 | $25.65 |
| June 2018 | $25.62 | $28.16 |
| May 2018 | $26.32 | $28.93 |
| April 2018 | $26.40 | $29.13 |
| March 2018 | $26.18 | $28.89 |
| February 2018 | $26.14 | $28.95 |
| January 2018 | $30.67 | $33.97 |
| December 2017 | $29.16 | $32.30 |
| November 2017 | $28.66 | $31.74 |
| October 2017 | $27.54 | $30.60 |
| September 2017 | $28.15 | $31.28 |
| August 2017 | $28.17 | $31.30 |
| July 2017 | $27.04 | $30.13 |
| June 2017 | $27.57 | $30.73 |
| May 2017 | $25.97 | $28.94 |
| April 2017 | $25.08 | $28.04 |
| March 2017 | $24.18 | $27.04 |
| February 2017 | $22.62 | $25.38 |
| January 2017 | $23.32 | $26.17 |
| December 2016 | $22.61 | $25.37 |
| November 2016 | $24.23 | $27.19 |
| October 2016 | $22.81 | $25.67 |
| September 2016 | $24.83 | $27.95 |
| August 2016 | $26.19 | $29.48 |
| July 2016 | $25.97 | $29.31 |
| June 2016 | $25.99 | $29.33 |
| May 2016 | $26.43 | $29.83 |
| April 2016 | $27.45 | $31.06 |
| March 2016 | $26.96 | $30.51 |
| February 2016 | $22.79 | $25.86 |
| January 2016 | $22.21 | $25.20 |
| December 2015 | $25.04 | $28.42 |
| November 2015 | $27.31 | $30.99 |
| October 2015 | $25.26 | $28.73 |
| September 2015 | $26.52 | $30.16 |
| August 2015 | $27.60 | $31.38 |
| July 2015 | $28.33 | $32.28 |
| June 2015 | $29.17 | $33.24 |
| May 2015 | $27.78 | $31.66 |
| April 2015 | $27.77 | $31.71 |
| March 2015 | $25.85 | $29.52 |
| February 2015 | $26.63 | $60.82 |
| January 2015 | $25.50 | $58.37 |
| December 2014 | $24.71 | $56.55 |
| November 2014 | $25.41 | $58.30 |
| October 2014 | $25.99 | $59.63 |
| September 2014 | $23.85 | $54.72 |
| August 2014 | $24.98 | $57.31 |
| July 2014 | $25.48 | $58.56 |
| June 2014 | $25.62 | $58.88 |
| May 2014 | $23.70 | $54.48 |
| April 2014 | $22.21 | $51.15 |
| March 2014 | $21.88 | $50.38 |
| February 2014 | $22.30 | $51.35 |
| January 2014 | $23.09 | $53.29 |
| December 2013 | $23.10 | $53.31 |
| November 2013 | $20.96 | $48.47 |
| October 2013 | $20.89 | $48.30 |
| September 2013 | $20.08 | $46.44 |
| August 2013 | $19.06 | $44.08 |
| July 2013 | $19.27 | $44.65 |
| June 2013 | $17.48 | $40.51 |
| May 2013 | $17.85 | $41.35 |
| April 2013 | $17.33 | $40.23 |
| March 2013 | $17.19 | $39.91 |
| February 2013 | $15.82 | $36.74 |
| January 2013 | $15.81 | $36.81 |
| December 2012 | $15.72 | $36.58 |
| November 2012 | $14.96 | $34.90 |
| October 2012 | $14.62 | $34.12 |
| September 2012 | $13.58 | $31.68 |
| August 2012 | $13.02 | $30.38 |
| July 2012 | $12.03 | $28.14 |
| June 2012 | $11.76 | $27.52 |
| May 2012 | $10.08 | $23.57 |
| April 2012 | $12.27 | $28.78 |
| March 2012 | $11.74 | $27.55 |
| February 2012 | $10.65 | $24.98 |
| January 2012 | $9.24 | $21.74 |
| December 2011 | $7.98 | $18.79 |
| November 2011 | $10.11 | $23.88 |
| October 2011 | $10.91 | $25.78 |
| September 2011 | $10.94 | $25.84 |
| August 2011 | $11.45 | $27.04 |
| July 2011 | $12.66 | $30 |
| June 2011 | $14.85 | $35.17 |
| May 2011 | $15.76 | $37.32 |
| April 2011 | $15.66 | $37.17 |
| March 2011 | $13.80 | $32.77 |
| February 2011 | $13.47 | $31.98 |
| January 2011 | $12.36 | $29.41 |
| December 2010 | $11.97 | $28.49 |
| November 2010 | $12.64 | $30.08 |
| October 2010 | $12.12 | $28.85 |
| September 2010 | $11.80 | $28.09 |
| August 2010 | $11.53 | $27.44 |
| July 2010 | $12.96 | $30.84 |
| June 2010 | $12.04 | $28.65 |
| May 2010 | $12.15 | $28.92 |
| April 2010 | $12.16 | $28.93 |
| March 2010 | $11.05 | $26.29 |
| February 2010 | $9.92 | $23.61 |
| January 2010 | $9.01 | $21.44 |
| December 2009 | $10.24 | $24.38 |
| November 2009 | $8.11 | $19.29 |
| October 2009 | $7.45 | $17.73 |
| September 2009 | $8.29 | $19.72 |
| August 2009 | $8.65 | $20.59 |
| July 2009 | $6.98 | $16.62 |
| June 2009 | $6.22 | $14.80 |
| May 2009 | $6.91 | $16.45 |
| April 2009 | $4.81 | $11.45 |
| March 2009 | $3.40 | $8.10 |
| February 2009 | $3.11 | $7.40 |
| January 2009 | $4.48 | $10.66 |
| December 2008 | $4.94 | $11.76 |
| November 2008 | $7.16 | $17.04 |
| October 2008 | $9.82 | $23.36 |
| September 2008 | $9.57 | $22.78 |
| August 2008 | $9.82 | $23.37 |
| July 2008 | $10.60 | $25.23 |
| June 2008 | $10.88 | $25.88 |
| May 2008 | $12.36 | $29.41 |
| April 2008 | $10.81 | $25.73 |
| March 2008 | $15.70 | $37.36 |
| February 2008 | $15.85 | $37.71 |
| January 2008 | $15.52 | $36.92 |
| December 2007 | $17.30 | $41.16 |
| November 2007 | $16.03 | $38.14 |
| October 2007 | $18.88 | $44.93 |
| September 2007 | $16.55 | $39.39 |
| August 2007 | $13.62 | $32.41 |
| July 2007 | $14.38 | $34.23 |
| June 2007 | $14.41 | $34.29 |
| May 2007 | $14.69 | $34.95 |
| April 2007 | $13.38 | $63.70 |
| March 2007 | $12.36 | $58.85 |
| February 2007 | $10.87 | $51.73 |
| January 2007 | $10.47 | $49.84 |
| December 2006 | $9.80 | $46.63 |
| November 2006 | $11.59 | $55.15 |
| October 2006 | $10.72 | $51.03 |
| September 2006 | $10.18 | $48.46 |
| August 2006 | $10.50 | $49.96 |
| July 2006 | $8.97 | $42.68 |
| June 2006 | $9.88 | $47 |
| May 2006 | $8.82 | $41.96 |
| April 2006 | $10.02 | $47.71 |
| March 2006 | $9.98 | $47.52 |
| February 2006 | $10.49 | $49.93 |
| January 2006 | $10.12 | $48.18 |
| December 2005 | $9 | $42.85 |
| November 2005 | $8 | $38.05 |
| October 2005 | $7.33 | $34.87 |
| September 2005 | $8.03 | $38.23 |
| August 2005 | $7 | $33.33 |
| July 2005 | $6.16 | $29.34 |
| June 2005 | $5.54 | $26.35 |
| May 2005 | $5.33 | $50.71 |
| April 2005 | $4.44 | $42.23 |
| March 2005 | $4.46 | $42.50 |
| February 2005 | $4.18 | $39.79 |
| January 2005 | $3.84 | $36.58 |
| December 2004 | $3.57 | $33.99 |
| November 2004 | $3.27 | $31.16 |
| October 2004 | $3.01 | $28.69 |
| September 2004 | $2.96 | $28.20 |
| August 2004 | $2.89 | $27.55 |
| July 2004 | $2.78 | $26.42 |
| June 2004 | $3.02 | $28.70 |
| May 2004 | $3.02 | $28.70 |
| April 2004 | $3.06 | $29.17 |
| March 2004 | $3.29 | $31.35 |
| February 2004 | $3.44 | $32.74 |
| January 2004 | $3.13 | $29.82 |
| December 2003 | $3.24 | $30.88 |
| November 2003 | $3.07 | $29.25 |
| October 2003 | $2.88 | $27.39 |
| September 2003 | $2.95 | $28.12 |
| August 2003 | $3.13 | $29.80 |
| July 2003 | $3.05 | $29 |
| June 2003 | $2.76 | $26.32 |
| May 2003 | $2.80 | $26.70 |
| April 2003 | $2.90 | $27.59 |
| March 2003 | $2.61 | $24.87 |
| February 2003 | $2.68 | $25.50 |
| January 2003 | $2.70 | $25.69 |
| December 2002 | $2.46 | $23.41 |
| November 2002 | $2.30 | $21.94 |
| October 2002 | $2.32 | $22.10 |
| September 2002 | $2.21 | $21 |
| August 2002 | $2.31 | $21.95 |
| July 2002 | $1.95 | $18.60 |
| June 2002 | $2.37 | $22.54 |
| May 2002 | $2.40 | $22.80 |
| April 2002 | $1.95 | $18.60 |
| March 2002 | $1.82 | $17.35 |
| February 2002 | $1.76 | $16.75 |
| January 2002 | $1.63 | $15.49 |
| December 2001 | $1.51 | $14.34 |
| November 2001 | $1.47 | $14.03 |
| October 2001 | $1.20 | $11.45 |
| September 2001 | $1.27 | $12.05 |
| August 2001 | $1.47 | $14 |
| July 2001 | $1.23 | $11.70 |
| June 2001 | $1.46 | $13.92 |
| May 2001 | $1.57 | $14.97 |
| April 2001 | $1.74 | $16.60 |
| March 2001 | $1.91 | $18.15 |
| February 2001 | $2.31 | $22 |
| January 2001 | $2.21 | $42 |
| December 2000 | $2.06 | $39.12 |
| November 2000 | $1.56 | $29.75 |
| October 2000 | $1.82 | $34.75 |
| September 2000 | $1.75 | $33.38 |
| August 2000 | $2.26 | $42.94 |
| July 2000 | $1.95 | $37.12 |
| June 2000 | $1.93 | $36.75 |
| May 2000 | $1.73 | $33 |
| April 2000 | $1.80 | $34.31 |
| March 2000 | $1.71 | $32.62 |
| February 2000 | $1.66 | $31.62 |
| January 2000 | $1.38 | $26.38 |
| December 1999 | $0.95 | $18.12 |
| November 1999 | $0.92 | $17.50 |
| October 1999 | $1 | $19.06 |
| September 1999 | $0.91 | $17.25 |
| August 1999 | $0.98 | $18.75 |
| July 1999 | $1.08 | $20.56 |
| June 1999 | $0.89 | $16.88 |
| May 1999 | $0.83 | $15.75 |
| April 1999 | $0.71 | $13.44 |
| March 1999 | $0.64 | $12.25 |
| February 1999 | $0.68 | $12.94 |
| January 1999 | $0.49 | $9.25 |
| December 1998 | $0.44 | $8.38 |
| November 1998 | $0.40 | $7.62 |
| October 1998 | $0.35 | $6.62 |
| September 1998 | $0.40 | $7.62 |
| August 1998 | $0.36 | $6.75 |
| July 1998 | $0.43 | $8.12 |
| June 1998 | $0.34 | $6.50 |
GIL
Price: $35.12
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.30%
Payout Ratio: 31.42%
Payout Ratio Range:
Dividend Per Share: 0.82 USD
Earnings Per Share: 3.03 USD
P/E Ratio: 13.23
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Volume: 242140
Ebitda: 163.6 millionMarket Capitalization: 6.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14