Skip to main content
logo
Gilead Sciences, Inc. (TSX:GILD)
Canada flag Canada · Delayed Price · Currency is CAD
29.77
+0.29 (0.98%)
At close: Sep 16, 2026

TSX:GILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202629.6829.9529.6829.7729.770.98%3,210
Sep 15, 202629.2229.4829.1629.4829.480.43%19,524
Sep 14, 202629.2829.5529.1629.5229.361.86%13,389
Sep 11, 202629.2929.2928.9828.9828.82-0.75%5,414
Sep 10, 202629.2229.2429.1129.2029.04-0.58%7,351
Sep 9, 202629.3129.4929.3129.3729.21-0.51%25,374
Sep 8, 202629.6729.7429.4129.5229.36-2.96%18,938
Sep 4, 202630.2330.4230.2330.4230.25-0.20%4,527
Sep 3, 202630.3130.5130.1930.4830.311.20%887
Sep 2, 202630.3630.3630.1230.1229.95-0.40%9,765
Sep 1, 202629.8730.2429.8530.2430.072.30%22,032
Aug 31, 202629.5629.6729.5229.5629.390.68%1,410
Aug 28, 202629.5029.5129.2729.3629.20-2.00%2,344
Aug 27, 202629.8130.0229.6429.9629.79-0.37%1,733
Aug 26, 202629.9930.0729.9930.0729.900.17%975
Aug 25, 202629.5330.0229.5330.0229.851.35%3,517
Aug 24, 202629.4129.6229.4129.6229.450.20%3,372
Aug 21, 202629.2029.7529.1829.5629.391.97%2,030
Aug 20, 202629.0929.0928.9928.9928.83-3.30%2,248
Aug 19, 202629.8030.0129.7529.9829.813.70%1,313
Aug 18, 202628.4028.9728.4028.9128.752.99%693
Aug 17, 202628.0828.0828.0728.0727.910.43%386
Aug 14, 202627.4827.9527.4827.9527.790.07%2,109
Aug 13, 202627.7227.9327.7227.9327.771.42%3,923
Aug 12, 202627.0027.6927.0027.5427.390.84%4,210
Aug 11, 202627.3127.3127.3127.3127.161.19%974
Aug 10, 202626.9926.9926.9926.9926.840.30%514
Aug 7, 202627.0627.0826.9126.9126.762.01%2,448
Aug 6, 202626.8427.1426.3826.3826.23-0.75%385
Aug 5, 202627.4927.5026.2626.5826.43-2.78%6,473
Aug 4, 202626.6827.3426.3927.3427.193.76%2,266
Jul 31, 202626.2926.4226.1726.3526.20-0.26%2,110
Jul 30, 202626.5926.5926.2826.4226.27-1.56%1,262
Jul 29, 202627.1127.1626.8426.8426.69-1.18%2,943
Jul 28, 202627.1427.1627.1427.1627.012.49%2,248
Jul 27, 202626.5526.6226.5026.5026.352.08%5,568
Jul 24, 202626.3626.3625.9625.9625.81-2.00%605
Jul 23, 202625.9526.4925.8426.4926.340.23%2,914
Jul 22, 202626.5026.6026.4326.4326.280.34%1,581
Jul 21, 202626.2026.7326.2026.3426.19-2.44%2,000
Jul 20, 202627.2127.3126.9427.0026.85-0.70%4,221
Jul 17, 202627.7428.2927.1927.1927.04-1.34%6,958
Jul 16, 202626.8427.5626.8427.5627.413.41%24,259
Jul 15, 202626.3926.6526.3926.6526.500.99%9,553
Jul 14, 202626.3326.5026.3326.3926.24-0.83%3,300
Jul 13, 202625.9526.6325.9526.6126.461.29%7,298
Jul 10, 202627.4827.4826.2726.2726.12-3.81%8,757
Jul 9, 202627.5227.5227.0727.3127.16-0.84%2,495
Jul 8, 202627.7627.7627.3627.5427.39-0.33%7,351
Jul 7, 202626.5927.6326.5927.6327.485.22%8,194