Gilead Sciences, Inc. (TSX:GILD)
Canada · Delayed Price · Currency is CAD 28.97
-0.15 (-0.52%)
Oct 6, 2026, 3:42 PM EST
TSX:GILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 29.25 | 29.25 | 28.94 | 28.97 | 28.97 | -0.52% | 1,137 |
| Oct 5, 2026 | 29.11 | 29.12 | 29.00 | 29.12 | 29.12 | -0.24% | 1,171 |
| Oct 2, 2026 | 29.95 | 29.95 | 29.07 | 29.19 | 29.19 | -1.62% | 4,049 |
| Oct 1, 2026 | 29.83 | 29.83 | 29.67 | 29.67 | 29.67 | -1.30% | 14,163 |
| Sep 30, 2026 | 30.18 | 30.18 | 30.06 | 30.06 | 30.06 | -1.57% | 379 |
| Sep 29, 2026 | 30.61 | 30.61 | 30.00 | 30.54 | 30.54 | -0.39% | 1,489 |
| Sep 28, 2026 | 30.19 | 30.70 | 30.19 | 30.66 | 30.66 | 0.86% | 4,501 |
| Sep 25, 2026 | 30.34 | 30.40 | 29.92 | 30.40 | 30.40 | 0.63% | 3,301 |
| Sep 24, 2026 | 30.40 | 30.42 | 30.21 | 30.21 | 30.21 | -0.92% | 10,201 |
| Sep 23, 2026 | 31.03 | 31.03 | 30.28 | 30.49 | 30.49 | -1.13% | 7,062 |
| Sep 22, 2026 | 30.29 | 30.88 | 30.14 | 30.84 | 30.84 | 1.28% | 17,438 |
| Sep 21, 2026 | 30.61 | 30.61 | 30.45 | 30.45 | 30.45 | 0.66% | 307 |
| Sep 18, 2026 | 30.43 | 30.75 | 30.20 | 30.25 | 30.25 | -0.30% | 23,778 |
| Sep 17, 2026 | 29.89 | 30.34 | 29.87 | 30.34 | 30.34 | 1.91% | 9,600 |
| Sep 16, 2026 | 29.68 | 29.95 | 29.68 | 29.77 | 29.77 | 0.98% | 3,210 |
| Sep 15, 2026 | 29.22 | 29.48 | 29.16 | 29.48 | 29.48 | 0.43% | 19,524 |
| Sep 14, 2026 | 29.28 | 29.55 | 29.16 | 29.52 | 29.36 | 1.86% | 13,389 |
| Sep 11, 2026 | 29.29 | 29.29 | 28.98 | 28.98 | 28.82 | -0.75% | 5,414 |
| Sep 10, 2026 | 29.22 | 29.24 | 29.11 | 29.20 | 29.04 | -0.58% | 7,351 |
| Sep 9, 2026 | 29.31 | 29.49 | 29.31 | 29.37 | 29.21 | -0.51% | 25,374 |
| Sep 8, 2026 | 29.67 | 29.74 | 29.41 | 29.52 | 29.36 | -2.96% | 18,938 |
| Sep 4, 2026 | 30.23 | 30.42 | 30.23 | 30.42 | 30.25 | -0.20% | 4,527 |
| Sep 3, 2026 | 30.31 | 30.51 | 30.19 | 30.48 | 30.31 | 1.20% | 887 |
| Sep 2, 2026 | 30.36 | 30.36 | 30.12 | 30.12 | 29.95 | -0.40% | 9,765 |
| Sep 1, 2026 | 29.87 | 30.24 | 29.85 | 30.24 | 30.07 | 2.30% | 22,032 |
| Aug 31, 2026 | 29.56 | 29.67 | 29.52 | 29.56 | 29.39 | 0.68% | 1,410 |
| Aug 28, 2026 | 29.50 | 29.51 | 29.27 | 29.36 | 29.20 | -2.00% | 2,344 |
| Aug 27, 2026 | 29.81 | 30.02 | 29.64 | 29.96 | 29.79 | -0.37% | 1,733 |
| Aug 26, 2026 | 29.99 | 30.07 | 29.99 | 30.07 | 29.90 | 0.17% | 975 |
| Aug 25, 2026 | 29.53 | 30.02 | 29.53 | 30.02 | 29.85 | 1.35% | 3,517 |
| Aug 24, 2026 | 29.41 | 29.62 | 29.41 | 29.62 | 29.45 | 0.20% | 3,372 |
| Aug 21, 2026 | 29.20 | 29.75 | 29.18 | 29.56 | 29.39 | 1.97% | 2,030 |
| Aug 20, 2026 | 29.09 | 29.09 | 28.99 | 28.99 | 28.83 | -3.30% | 2,248 |
| Aug 19, 2026 | 29.80 | 30.01 | 29.75 | 29.98 | 29.81 | 3.70% | 1,313 |
| Aug 18, 2026 | 28.40 | 28.97 | 28.40 | 28.91 | 28.75 | 2.99% | 693 |
| Aug 17, 2026 | 28.08 | 28.08 | 28.07 | 28.07 | 27.91 | 0.43% | 386 |
| Aug 14, 2026 | 27.48 | 27.95 | 27.48 | 27.95 | 27.79 | 0.07% | 2,109 |
| Aug 13, 2026 | 27.72 | 27.93 | 27.72 | 27.93 | 27.77 | 1.42% | 3,923 |
| Aug 12, 2026 | 27.00 | 27.69 | 27.00 | 27.54 | 27.39 | 0.84% | 4,210 |
| Aug 11, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.16 | 1.19% | 974 |
| Aug 10, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.84 | 0.30% | 514 |
| Aug 7, 2026 | 27.06 | 27.08 | 26.91 | 26.91 | 26.76 | 2.01% | 2,448 |
| Aug 6, 2026 | 26.84 | 27.14 | 26.38 | 26.38 | 26.23 | -0.75% | 385 |
| Aug 5, 2026 | 27.49 | 27.50 | 26.26 | 26.58 | 26.43 | -2.78% | 6,473 |
| Aug 4, 2026 | 26.68 | 27.34 | 26.39 | 27.34 | 27.19 | 3.76% | 2,266 |
| Jul 31, 2026 | 26.29 | 26.42 | 26.17 | 26.35 | 26.20 | -0.26% | 2,110 |
| Jul 30, 2026 | 26.59 | 26.59 | 26.28 | 26.42 | 26.27 | -1.56% | 1,262 |
| Jul 29, 2026 | 27.11 | 27.16 | 26.84 | 26.84 | 26.69 | -1.18% | 2,943 |
| Jul 28, 2026 | 27.14 | 27.16 | 27.14 | 27.16 | 27.01 | 2.49% | 2,248 |
| Jul 27, 2026 | 26.55 | 26.62 | 26.50 | 26.50 | 26.35 | 2.08% | 5,568 |