Skip to main content
logo
Gilead Sciences, Inc. (NEO:GILD)
Canada flag Canada · Delayed Price · Currency is CAD
22.91
+0.61 (2.74%)
Jun 27, 2025, 4:00 PM EDT

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 202521.4321.5321.4021.44--0.79%156,153
May 2, 202521.6121.6121.6121.61-0.28%925
May 1, 202521.6921.6921.5521.55--2.71%448