Gilead Sciences, Inc. (NEO:GILD)
Canada · Delayed Price · Currency is CAD 25.31
+0.98 (4.03%)
Oct 17, 2025, 4:00 PM EDT
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.98 | 25.48 | 24.98 | 25.31 | 25.31 | 4.03% | 5,758 |
| Oct 16, 2025 | 24.37 | 24.78 | 24.24 | 24.33 | 24.33 | 0.12% | 4,825 |
| Oct 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.16% | 919 |
| Oct 14, 2025 | 24.23 | 24.34 | 24.23 | 24.34 | 24.34 | 0.79% | 259 |
| Oct 9, 2025 | 24.31 | 24.31 | 24.15 | 24.15 | 24.15 | -0.82% | 665 |
| Oct 8, 2025 | 24.15 | 24.35 | 24.15 | 24.35 | 24.35 | 1.76% | 337 |
| Oct 7, 2025 | 23.56 | 23.93 | 23.36 | 23.93 | 23.93 | 2.13% | 701 |
| Oct 6, 2025 | 23.42 | 23.49 | 23.23 | 23.43 | 23.43 | 0.47% | 4,688 |
| Oct 3, 2025 | 22.91 | 23.34 | 22.91 | 23.32 | 23.32 | 2.15% | 3,559 |
| Oct 2, 2025 | 22.86 | 22.86 | 22.49 | 22.83 | 22.83 | -0.31% | 1,995 |
| Oct 1, 2025 | 23.13 | 23.24 | 22.90 | 22.90 | 22.90 | -0.13% | 17,754 |
| Sep 30, 2025 | 23.34 | 23.35 | 22.93 | 22.93 | 22.93 | -1.33% | 4,526 |
| Sep 29, 2025 | 23.04 | 23.24 | 23.04 | 23.24 | 23.24 | 0.61% | 792 |
| Sep 26, 2025 | 23.01 | 23.10 | 22.91 | 23.10 | 23.10 | 0.61% | 3,759 |
| Sep 25, 2025 | 23.71 | 23.71 | 22.89 | 22.96 | 22.96 | -1.96% | 5,202 |
| Sep 24, 2025 | 23.29 | 23.42 | 23.29 | 23.42 | 23.42 | -0.76% | 447 |
| Sep 23, 2025 | 23.14 | 23.75 | 23.14 | 23.60 | 23.60 | 1.59% | 2,469 |
| Sep 22, 2025 | 23.34 | 23.38 | 23.21 | 23.23 | 23.23 | -1.36% | 10,776 |
| Sep 19, 2025 | 23.47 | 23.55 | 23.41 | 23.55 | 23.55 | 1.73% | 700 |
| Sep 17, 2025 | 23.00 | 23.18 | 23.00 | 23.15 | 23.15 | 1.14% | 2,001 |
| Sep 16, 2025 | 23.00 | 23.00 | 22.89 | 22.89 | 22.89 | -1.38% | 1,738 |
| Sep 15, 2025 | 23.48 | 23.48 | 23.00 | 23.21 | 23.21 | -1.74% | 6,300 |
| Sep 12, 2025 | 24.03 | 24.11 | 23.62 | 23.62 | 23.62 | -1.87% | 7,462 |
| Sep 11, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.26% | 1,173 |
| Sep 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.46% | 449 |
| Sep 9, 2025 | 23.72 | 23.89 | 23.72 | 23.88 | 23.88 | 1.57% | 936 |
| Sep 8, 2025 | 23.78 | 23.78 | 23.51 | 23.51 | 23.51 | -1.09% | 831 |
| Sep 5, 2025 | 23.65 | 23.88 | 23.60 | 23.77 | 23.77 | 2.24% | 4,237 |
| Sep 4, 2025 | 23.27 | 23.27 | 23.25 | 23.25 | 23.25 | -0.04% | 401 |
| Sep 3, 2025 | 23.02 | 23.37 | 23.02 | 23.26 | 23.26 | -0.09% | 2,833 |
| Sep 2, 2025 | 23.33 | 23.33 | 23.11 | 23.28 | 23.28 | -0.13% | 539 |
| Aug 29, 2025 | 23.27 | 23.32 | 23.24 | 23.31 | 23.31 | 0.47% | 9,644 |
| Aug 28, 2025 | 23.34 | 23.40 | 23.20 | 23.20 | 23.20 | -1.23% | 6,394 |
| Aug 27, 2025 | 23.71 | 23.71 | 23.49 | 23.49 | 23.49 | -0.25% | 1,930 |
| Aug 26, 2025 | 23.60 | 23.61 | 23.55 | 23.55 | 23.55 | -0.59% | 20,375 |
| Aug 22, 2025 | 23.92 | 23.92 | 23.69 | 23.69 | 23.69 | -1.09% | 542 |
| Aug 21, 2025 | 23.80 | 24.35 | 23.78 | 23.95 | 23.95 | -2.72% | 9,674 |
| Aug 20, 2025 | 24.38 | 24.73 | 24.38 | 24.62 | 24.62 | 0.98% | 7,306 |
| Aug 19, 2025 | 24.46 | 24.58 | 24.37 | 24.38 | 24.38 | -0.16% | 2,260 |
| Aug 18, 2025 | 24.41 | 24.42 | 24.41 | 24.42 | 24.42 | -0.33% | 1,100 |
| Aug 15, 2025 | 24.37 | 24.50 | 24.37 | 24.50 | 24.50 | -0.49% | 488 |
| Aug 14, 2025 | 24.72 | 24.72 | 24.62 | 24.62 | 24.62 | -0.77% | 3,871 |
| Aug 13, 2025 | 24.92 | 24.92 | 24.80 | 24.81 | 24.81 | - | 1,300 |
| Aug 12, 2025 | 24.98 | 25.02 | 24.69 | 24.81 | 24.81 | -0.04% | 1,925 |
| Aug 11, 2025 | 24.59 | 24.85 | 24.59 | 24.82 | 24.82 | 0.53% | 1,730 |
| Aug 8, 2025 | 24.00 | 24.98 | 24.00 | 24.69 | 24.69 | 8.15% | 6,670 |
| Aug 7, 2025 | 22.77 | 22.83 | 22.76 | 22.83 | 22.83 | -2.23% | 4,990 |
| Aug 5, 2025 | 23.42 | 23.42 | 23.35 | 23.35 | 23.35 | -0.30% | 1,869 |
| Aug 1, 2025 | 23.17 | 23.51 | 23.17 | 23.42 | 23.42 | 1.04% | 4,773 |
| Jul 31, 2025 | 23.55 | 23.65 | 23.18 | 23.18 | 23.18 | -2.52% | 9,676 |