Gilead Sciences, Inc. (TSX:GILD)
Canada · Delayed Price · Currency is CAD 29.21
-0.21 (-0.71%)
Mar 18, 2026, 4:00 PM EST
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 29.43 | 29.49 | 29.34 | 29.49 | 29.49 | -0.51% | 4,900 |
| Mar 16, 2026 | 29.59 | 29.64 | 29.53 | 29.64 | 29.64 | 0.71% | 2,300 |
| Mar 13, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.14% | 217 |
| Mar 11, 2026 | 30.08 | 30.08 | 29.77 | 29.77 | 29.60 | -1.81% | 2,200 |
| Mar 10, 2026 | 30.10 | 30.32 | 30.10 | 30.32 | 30.15 | 1.85% | 280 |
| Mar 9, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.60 | 1.33% | 135 |
| Mar 6, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.22 | -0.78% | 177 |
| Mar 5, 2026 | 29.79 | 29.79 | 29.61 | 29.61 | 29.44 | -0.70% | 4,172 |
| Mar 3, 2026 | 30.51 | 30.51 | 29.82 | 29.82 | 29.65 | -2.61% | 335 |
| Mar 2, 2026 | 30.50 | 30.62 | 30.50 | 30.62 | 30.45 | 0.56% | 2,432 |
| Feb 27, 2026 | 29.63 | 30.45 | 29.59 | 30.45 | 30.28 | 3.68% | 1,884 |
| Feb 26, 2026 | 29.80 | 29.80 | 29.37 | 29.37 | 29.21 | -2.03% | 7,468 |
| Feb 25, 2026 | 29.92 | 30.31 | 29.89 | 29.98 | 29.81 | -0.37% | 9,533 |
| Feb 24, 2026 | 30.15 | 30.17 | 30.09 | 30.09 | 29.92 | -1.51% | 11,913 |
| Feb 23, 2026 | 30.52 | 30.63 | 30.52 | 30.55 | 30.38 | -1.16% | 2,112 |
| Feb 20, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.74 | - | 101 |
| Feb 19, 2026 | 30.80 | 30.96 | 30.80 | 30.91 | 30.74 | -0.87% | 503 |
| Feb 18, 2026 | 31.27 | 31.40 | 31.18 | 31.18 | 31.01 | -1.39% | 4,313 |
| Feb 17, 2026 | 31.60 | 31.62 | 31.60 | 31.62 | 31.44 | -0.57% | 402 |
| Feb 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.62 | 1.56% | 396 |
| Feb 12, 2026 | 31.40 | 31.76 | 31.31 | 31.31 | 31.13 | -0.92% | 4,810 |
| Feb 11, 2026 | 30.37 | 31.60 | 30.37 | 31.60 | 31.42 | 4.05% | 8,381 |
| Feb 10, 2026 | 31.27 | 31.27 | 30.37 | 30.37 | 30.20 | -1.62% | 1,483 |
| Feb 9, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.70 | -1.28% | 220 |
| Feb 6, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.09 | 2.39% | 240 |
| Feb 5, 2026 | 30.50 | 30.60 | 30.50 | 30.54 | 30.37 | 1.94% | 1,802 |
| Feb 4, 2026 | 29.50 | 29.96 | 29.50 | 29.96 | 29.79 | 1.52% | 402 |
| Feb 3, 2026 | 29.31 | 29.51 | 29.31 | 29.51 | 29.34 | 1.13% | 6,472 |
| Feb 2, 2026 | 29.26 | 29.26 | 29.18 | 29.18 | 29.02 | 0.66% | 3,867 |
| Jan 30, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.83 | 1.72% | 103 |
| Jan 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.34 | -0.07% | 434 |
| Jan 28, 2026 | 28.48 | 28.52 | 28.48 | 28.52 | 28.36 | -0.63% | 719 |
| Jan 27, 2026 | 28.34 | 28.79 | 28.34 | 28.70 | 28.54 | 1.95% | 2,431 |
| Jan 26, 2026 | 27.87 | 28.20 | 27.85 | 28.15 | 27.99 | 1.51% | 12,601 |
| Jan 23, 2026 | 27.00 | 27.78 | 27.00 | 27.73 | 27.57 | 3.43% | 4,923 |
| Jan 22, 2026 | 26.51 | 27.06 | 26.51 | 26.81 | 26.66 | 1.40% | 3,739 |
| Jan 21, 2026 | 25.67 | 26.44 | 25.67 | 26.44 | 26.29 | 3.56% | 33,099 |
| Jan 20, 2026 | 25.58 | 25.58 | 25.53 | 25.53 | 25.39 | 0.75% | 1,761 |
| Jan 19, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.20 | -0.20% | 340 |
| Jan 16, 2026 | 25.30 | 25.39 | 25.30 | 25.39 | 25.25 | 1.85% | 203 |
| Jan 15, 2026 | 25.30 | 25.30 | 24.93 | 24.93 | 24.79 | -1.73% | 660 |
| Jan 14, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 0.83% | 121 |
| Jan 12, 2026 | 24.83 | 25.28 | 24.58 | 25.16 | 25.02 | 1.74% | 11,694 |
| Jan 8, 2026 | 25.00 | 25.00 | 24.73 | 24.73 | 24.59 | -1.75% | 216 |
| Jan 7, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.03 | 1.70% | 100 |
| Jan 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 2.10% | 228 |
| Jan 5, 2026 | 24.15 | 24.24 | 23.97 | 24.24 | 24.10 | -2.73% | 19,070 |
| Jan 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | -1.46% | 434 |
| Dec 31, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.15 | -3.03% | 100 |
| Dec 23, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.93 | 2.72% | 905 |