Gilead Sciences, Inc. (TSX:GILD)
Canada · Delayed Price · Currency is CAD 29.96
+0.45 (1.52%)
At close: Feb 4, 2026
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 29.50 | 29.96 | 29.50 | 29.96 | 29.96 | 1.52% | 402 |
| Feb 3, 2026 | 29.31 | 29.51 | 29.31 | 29.51 | 29.51 | 1.13% | 6,472 |
| Feb 2, 2026 | 29.26 | 29.26 | 29.18 | 29.18 | 29.18 | 0.66% | 3,867 |
| Jan 30, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.72% | 103 |
| Jan 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.07% | 434 |
| Jan 28, 2026 | 28.48 | 28.52 | 28.48 | 28.52 | 28.52 | -0.63% | 719 |
| Jan 27, 2026 | 28.34 | 28.79 | 28.34 | 28.70 | 28.70 | 1.95% | 2,431 |
| Jan 26, 2026 | 27.87 | 28.20 | 27.85 | 28.15 | 28.15 | 1.51% | 12,601 |
| Jan 23, 2026 | 27.00 | 27.78 | 27.00 | 27.73 | 27.73 | 3.43% | 4,923 |
| Jan 22, 2026 | 26.51 | 27.06 | 26.51 | 26.81 | 26.81 | 1.40% | 3,739 |
| Jan 21, 2026 | 25.67 | 26.44 | 25.67 | 26.44 | 26.44 | 3.56% | 33,099 |
| Jan 20, 2026 | 25.58 | 25.58 | 25.53 | 25.53 | 25.53 | 0.75% | 1,761 |
| Jan 19, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.20% | 340 |
| Jan 16, 2026 | 25.30 | 25.39 | 25.30 | 25.39 | 25.39 | 1.85% | 203 |
| Jan 15, 2026 | 25.30 | 25.30 | 24.93 | 24.93 | 24.93 | -1.73% | 660 |
| Jan 14, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.83% | 121 |
| Jan 12, 2026 | 24.83 | 25.28 | 24.58 | 25.16 | 25.16 | 1.74% | 11,694 |
| Jan 8, 2026 | 25.00 | 25.00 | 24.73 | 24.73 | 24.73 | -1.75% | 216 |
| Jan 7, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.70% | 100 |
| Jan 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2.10% | 228 |
| Jan 5, 2026 | 24.15 | 24.24 | 23.97 | 24.24 | 24.24 | -2.73% | 19,070 |
| Jan 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.46% | 434 |
| Dec 31, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -3.03% | 100 |
| Dec 23, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 2.72% | 905 |
| Dec 22, 2025 | 25.61 | 25.61 | 25.39 | 25.39 | 25.39 | -1.28% | 681 |
| Dec 19, 2025 | 25.77 | 25.84 | 25.59 | 25.72 | 25.72 | 2.84% | 4,197 |
| Dec 17, 2025 | 24.40 | 25.01 | 24.40 | 25.01 | 25.01 | 2.42% | 1,145 |
| Dec 16, 2025 | 24.66 | 24.66 | 24.38 | 24.42 | 24.42 | -2.16% | 4,052 |
| Dec 15, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.09% | 220 |
| Dec 12, 2025 | 24.98 | 24.98 | 24.67 | 24.69 | 24.69 | -2.49% | 1,325 |
| Dec 11, 2025 | 25.14 | 25.34 | 25.02 | 25.32 | 25.32 | 1.73% | 2,794 |
| Dec 10, 2025 | 24.50 | 24.89 | 24.50 | 24.89 | 24.89 | 1.26% | 1,800 |
| Dec 9, 2025 | 24.57 | 24.62 | 24.51 | 24.58 | 24.58 | -1.48% | 1,208 |
| Dec 8, 2025 | 25.06 | 25.09 | 24.89 | 24.95 | 24.95 | 0.04% | 1,957 |
| Dec 5, 2025 | 24.96 | 24.96 | 24.80 | 24.94 | 24.94 | -0.99% | 4,883 |
| Dec 4, 2025 | 25.53 | 25.55 | 25.19 | 25.19 | 25.19 | -2.02% | 2,113 |
| Dec 3, 2025 | 25.78 | 25.78 | 25.51 | 25.71 | 25.71 | 0.98% | 2,177 |
| Dec 2, 2025 | 25.60 | 25.68 | 25.38 | 25.46 | 25.46 | -0.31% | 9,195 |
| Dec 1, 2025 | 25.64 | 25.70 | 25.51 | 25.54 | 25.54 | -1.50% | 3,523 |
| 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 |