Gilead Sciences, Inc. (NEO:GILD)
Canada · Delayed Price · Currency is CAD 23.10
+0.14 (0.61%)
Sep 26, 2025, 4:00 PM EDT
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 23.60 | 23.92 | 23.58 | 23.78 | 23.78 | 0.42% | 14,315 |
| Jul 29, 2025 | 23.65 | 23.69 | 23.64 | 23.68 | 23.68 | 1.15% | 14,044 |
| Jul 28, 2025 | 23.71 | 23.71 | 23.38 | 23.41 | 23.41 | -3.14% | 2,615 |
| Jul 25, 2025 | 23.80 | 24.26 | 23.80 | 24.17 | 24.17 | 3.16% | 3,279 |
| Jul 24, 2025 | 23.46 | 23.46 | 23.43 | 23.43 | 23.43 | -0.21% | 415 |
| Jul 23, 2025 | 23.13 | 23.51 | 23.13 | 23.48 | 23.48 | 4.59% | 594 |
| Jul 21, 2025 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | -0.13% | 349 |
| Jul 18, 2025 | 22.80 | 22.80 | 22.48 | 22.48 | 22.48 | -0.09% | 951 |
| Jul 17, 2025 | 22.75 | 22.80 | 22.45 | 22.50 | 22.50 | -1.10% | 1,419 |
| Jul 16, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | 0.75% | 650 |
| Jul 15, 2025 | 22.68 | 22.73 | 22.58 | 22.58 | 22.58 | -2.67% | 4,536 |
| Jul 14, 2025 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 2.11% | 2,934 |
| Jul 11, 2025 | 23.67 | 23.67 | 22.70 | 22.72 | 22.72 | -4.46% | 13,572 |