Gilead Sciences, Inc. (NEO:GILD)
Canada flag Canada · Delayed Price · Currency is CAD
22.48
-0.02 (-0.09%)
Jul 18, 2025, 4:00 PM EDT

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202522.6022.6022.4522.45--0.13%349
Jul 18, 202522.8022.8022.4822.48--0.09%951
Jul 17, 202522.7522.8022.4522.50--1.10%1,419
Jul 16, 202522.8022.8022.7522.75-0.75%650
Jul 15, 202522.6822.7322.5822.58--2.67%4,536
Jul 14, 202523.1023.2023.0023.20-2.11%2,934
Jul 11, 202523.6723.6722.7022.72--4.46%13,572
Jul 10, 202523.5823.7823.5623.78-1.41%1,769
Jul 9, 202523.4423.4523.1823.45-1.30%10,217
Jul 8, 202523.1523.1523.1523.15-0.56%146
Jul 7, 202523.2623.2623.0223.02--1.88%591
Jul 4, 202523.4623.4623.4623.46-1.03%390
Jul 3, 202523.2223.2223.2223.22-0.43%315
Jul 2, 202523.2523.3023.1223.12-0.57%3,453
Jun 30, 202523.0223.0222.9522.99-0.35%2,373
Jun 27, 202522.4223.0722.4222.91-2.74%8,899
Jun 26, 202522.2122.3322.2122.30-1.46%321
Jun 25, 202521.9421.9821.8721.98--1.04%1,531
Jun 24, 202522.2022.2622.2022.21-1.32%542
Jun 23, 202522.5122.5121.9221.92--2.36%1,050
Jun 20, 202522.5922.6122.4522.45--0.75%5,348
Jun 19, 202522.6822.6822.5822.62-0.98%5,141
Jun 18, 202522.5023.0322.4022.40--0.18%17,756
Jun 17, 202522.6022.6022.4122.44--2.31%1,633
Jun 16, 202523.0623.0622.8822.97-0.61%711
Jun 13, 202523.0423.0522.8222.83--1.34%2,700
Jun 12, 202522.6623.1622.6623.14-1.80%1,599
Jun 11, 202522.8522.9422.7322.73--0.83%1,096
Jun 10, 202523.1423.2122.9222.92--2.34%1,913
Jun 9, 202523.4123.5523.2223.47-0.43%3,580
Jun 6, 202523.3323.3723.3323.37-1.26%252
Jun 5, 202522.9523.1322.9523.08-1.94%1,826
Jun 3, 202522.5022.7622.4922.64-0.18%6,700
Jun 2, 202522.7422.7422.5922.60--1.27%1,093
May 30, 202522.9322.9622.8922.89--0.78%9,160
May 29, 202522.5023.0722.5023.07-2.44%3,389
May 28, 202522.6722.6722.4722.52--0.97%1,400
May 27, 202522.5722.7422.5722.74-2.06%850
May 23, 202522.1922.3922.0422.28-0.22%1,047
May 22, 202522.4122.4122.1822.23--1.33%81,708
May 20, 202522.1222.5322.1222.53-6.68%1,337
May 16, 202521.1221.1221.1221.12-1.39%209
May 15, 202520.6720.8320.4020.83-1.81%4,650
May 14, 202521.0321.0320.4620.46--3.35%3,150
May 13, 202521.2621.2621.0321.17--1.95%4,461
May 12, 202520.0821.7620.0821.59-6.88%168,439
May 9, 202520.5220.5220.2020.20--1.08%903
May 8, 202520.3120.4420.1820.42--1.35%8,363
May 7, 202520.4220.8120.4220.70-2.12%6,359
May 6, 202520.9420.9420.2720.27--5.46%653