Gilead Sciences, Inc. (NEO:GILD)
Canada · Delayed Price · Currency is CAD 26.25
+0.17 (0.65%)
Nov 26, 2025, 3:59 PM EST
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.80 | 25.93 | 25.71 | 25.93 | 25.93 | -1.22% | 1,076 |
| Nov 26, 2025 | 26.13 | 26.29 | 26.13 | 26.25 | 26.25 | 0.65% | 962 |
| Nov 25, 2025 | 25.95 | 26.16 | 25.78 | 26.08 | 26.08 | 1.12% | 9,905 |
| Nov 24, 2025 | 26.25 | 26.25 | 25.69 | 25.79 | 25.79 | -1.07% | 15,877 |
| Nov 21, 2025 | 26.06 | 26.26 | 25.91 | 26.07 | 26.07 | 1.52% | 33,434 |
| Nov 20, 2025 | 26.14 | 26.14 | 25.64 | 25.68 | 25.68 | -1.91% | 10,363 |
| Nov 19, 2025 | 26.12 | 26.23 | 25.99 | 26.18 | 26.18 | 0.19% | 5,442 |
| Nov 18, 2025 | 26.01 | 26.13 | 26.01 | 26.13 | 26.13 | 2.19% | 5,371 |
| Nov 17, 2025 | 25.71 | 25.82 | 25.57 | 25.57 | 25.57 | -0.54% | 5,390 |
| Nov 14, 2025 | 25.34 | 25.71 | 25.34 | 25.71 | 25.71 | -0.04% | 2,158 |
| Nov 13, 2025 | 26.23 | 26.23 | 25.72 | 25.72 | 25.72 | 1.06% | 4,469 |
| Nov 12, 2025 | 25.53 | 25.53 | 25.40 | 25.45 | 25.45 | 1.31% | 2,303 |
| Nov 11, 2025 | 24.97 | 25.12 | 24.97 | 25.12 | 25.12 | 3.42% | 754 |
| Nov 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - | 200 |
| Nov 7, 2025 | 25.39 | 25.39 | 24.29 | 24.29 | 24.29 | -4.33% | 3,014 |
| Nov 6, 2025 | 25.37 | 25.52 | 25.37 | 25.39 | 25.39 | 0.40% | 15,170 |
| Nov 5, 2025 | 25.41 | 25.42 | 25.18 | 25.29 | 25.29 | 0.04% | 6,621 |
| Nov 4, 2025 | 25.25 | 25.37 | 24.61 | 25.28 | 25.28 | 0.56% | 2,870 |
| Nov 3, 2025 | 24.92 | 25.14 | 24.59 | 25.14 | 25.14 | 2.07% | 3,904 |
| Oct 31, 2025 | 23.70 | 24.99 | 23.62 | 24.63 | 24.63 | 0.94% | 11,804 |
| Oct 30, 2025 | 24.50 | 24.67 | 24.40 | 24.40 | 24.40 | 0.45% | 12,426 |
| Oct 29, 2025 | 24.28 | 24.35 | 24.25 | 24.29 | 24.29 | -0.04% | 3,139 |
| Oct 28, 2025 | 24.56 | 24.56 | 24.29 | 24.30 | 24.30 | -2.13% | 8,220 |
| Oct 27, 2025 | 24.93 | 24.93 | 24.74 | 24.83 | 24.83 | -0.12% | 13,883 |
| Oct 24, 2025 | 24.66 | 24.87 | 24.66 | 24.86 | 24.86 | 0.24% | 1,715 |
| Oct 23, 2025 | 24.97 | 24.97 | 24.80 | 24.80 | 24.80 | -0.80% | 273 |
| Oct 22, 2025 | 25.27 | 25.29 | 25.00 | 25.00 | 25.00 | -1.50% | 10,219 |
| Oct 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.28% | 198 |
| Oct 20, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - | 607 |
| 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 |