TSX:GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	31.77	32.07	31.77	31.92	31.92	1.62%	4,943
Oct 23, 2026	31.52	31.56	31.41	31.41	31.41	-0.66%	1,305
Oct 22, 2026	30.93	31.65	30.93	31.62	31.62	1.80%	15,559
Oct 21, 2026	31.12	31.14	30.62	31.06	31.06	-1.18%	4,311
Oct 20, 2026	31.42	31.46	31.21	31.43	31.43	2.01%	1,822
Oct 19, 2026	31.32	31.51	30.80	30.81	30.81	-1.75%	8,834
Oct 16, 2026	31.46	31.47	31.35	31.36	31.36	-1.10%	3,069
Oct 15, 2026	31.44	32.18	31.44	31.71	31.71	2.75%	19,633
Oct 14, 2026	29.84	30.86	29.84	30.86	30.86	3.52%	6,071
Oct 13, 2026	29.95	30.02	29.74	29.81	29.81	-2.04%	2,869
Oct 9, 2026	30.17	30.44	30.17	30.43	30.43	2.84%	3,013
Oct 8, 2026	29.21	29.69	29.21	29.59	29.59	0.27%	5,604
Oct 7, 2026	29.74	29.74	29.51	29.51	29.51	1.86%	606
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