Gilead Sciences, Inc. (NEO:GILD)
Canada
· Delayed Price · Currency is CAD 23.07
+0.55 (2.44%)
May 29, 2025, 4:00 PM EDT
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.93 | 22.96 | 22.89 | 22.89 | - | -0.78% | 9,160 |
| May 29, 2025 | 22.50 | 23.07 | 22.50 | 23.07 | - | 2.44% | 3,389 |
| May 28, 2025 | 22.67 | 22.67 | 22.47 | 22.52 | - | -0.97% | 1,400 |
| May 27, 2025 | 22.57 | 22.74 | 22.57 | 22.74 | - | 2.06% | 850 |
| May 23, 2025 | 22.19 | 22.39 | 22.04 | 22.28 | - | 0.22% | 1,047 |
| May 22, 2025 | 22.41 | 22.41 | 22.18 | 22.23 | - | -1.33% | 81,708 |
| May 20, 2025 | 22.12 | 22.53 | 22.12 | 22.53 | - | 6.68% | 1,337 |
| May 16, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | 1.39% | 209 |
| May 15, 2025 | 20.67 | 20.83 | 20.40 | 20.83 | - | 1.81% | 4,650 |
| May 14, 2025 | 21.03 | 21.03 | 20.46 | 20.46 | - | -3.35% | 3,150 |
| May 13, 2025 | 21.26 | 21.26 | 21.03 | 21.17 | - | -1.95% | 4,461 |
| May 12, 2025 | 20.08 | 21.76 | 20.08 | 21.59 | - | 6.88% | 168,439 |
| May 9, 2025 | 20.52 | 20.52 | 20.20 | 20.20 | - | -1.08% | 903 |
| May 8, 2025 | 20.31 | 20.44 | 20.18 | 20.42 | - | -1.35% | 8,363 |
| May 7, 2025 | 20.42 | 20.81 | 20.42 | 20.70 | - | 2.12% | 6,359 |
| May 6, 2025 | 20.94 | 20.94 | 20.27 | 20.27 | - | -5.46% | 653 |
| May 5, 2025 | 21.43 | 21.53 | 21.40 | 21.44 | - | -0.79% | 156,153 |
| May 2, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | - | 0.28% | 925 |
| May 1, 2025 | 21.69 | 21.69 | 21.55 | 21.55 | - | -2.71% | 448 |