TSX:GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.54	26.54	26.22	26.22	26.22	-0.27%	3,927
Jun 4, 2026	26.15	26.29	26.00	26.29	26.29	-	38,785
Jun 3, 2026	25.95	26.29	25.95	26.29	26.29	1.70%	504
Jun 2, 2026	26.24	26.31	25.85	25.85	25.85	-3.11%	1,785
Jun 1, 2026	27.35	27.35	26.68	26.68	26.68	-2.41%	2,898
May 29, 2026	27.18	27.34	27.18	27.34	27.34	-0.87%	13,006
May 28, 2026	27.13	27.58	27.13	27.58	27.58	1.29%	489
May 27, 2026	27.23	27.23	27.23	27.23	27.23	-0.33%	100
May 26, 2026	27.43	27.53	27.32	27.32	27.32	0.81%	762
May 25, 2026	27.10	27.10	27.10	27.10	27.10	-0.62%	300
May 22, 2026	26.71	27.27	26.71	27.27	27.27	2.91%	6,612
May 21, 2026	26.40	26.61	26.40	26.50	26.50	-0.15%	2,750
May 20, 2026	26.77	26.77	26.54	26.54	26.54	0.11%	8,032
May 19, 2026	26.11	26.86	26.11	26.51	26.51	0.65%	575
May 15, 2026	26.47	26.47	26.34	26.34	26.34	-2.59%	1,095
May 14, 2026	27.27	27.27	27.00	27.04	27.04	-0.11%	4,960
May 13, 2026	27.15	27.15	27.07	27.07	27.07	-1.31%	321
May 12, 2026	27.51	27.75	27.32	27.43	27.43	3.86%	728
May 11, 2026	26.41	26.41	26.41	26.41	26.41	-1.16%	1,327
May 8, 2026	26.79	26.91	26.62	26.72	26.72	-1.98%	18,312
May 7, 2026	27.40	27.40	27.26	27.26	27.26	-1.87%	300
May 6, 2026	27.21	27.78	27.21	27.78	27.78	2.32%	772
May 5, 2026	27.07	27.15	27.07	27.15	27.15	1.31%	4,566
May 4, 2026	26.83	27.03	26.80	26.80	26.80	-0.37%	153,360
May 1, 2026	26.55	26.90	26.55	26.90	26.90	0.75%	1,501
Apr 30, 2026	26.63	26.82	26.63	26.70	26.70	1.87%	456
Apr 29, 2026	26.20	26.21	26.20	26.21	26.21	-0.91%	457
Apr 28, 2026	26.20	26.45	26.20	26.45	26.45	1.69%	480
Apr 27, 2026	26.21	26.21	26.01	26.01	26.01	-2.22%	2,375
Apr 24, 2026	26.60	26.60	26.60	26.60	26.60	-2.28%	111
Apr 23, 2026	27.24	27.27	27.22	27.22	27.22	0.37%	1,827
Apr 21, 2026	27.65	27.65	27.04	27.12	27.12	-2.16%	4,966
Apr 20, 2026	27.92	27.92	27.72	27.72	27.72	-1.18%	2,342
Apr 17, 2026	28.31	28.38	28.05	28.05	28.05	-0.50%	3,362
Apr 16, 2026	28.25	28.25	28.19	28.19	28.19	0.04%	308
Apr 15, 2026	28.52	28.52	28.18	28.18	28.18	-1.26%	1,904
Apr 14, 2026	28.54	28.54	28.54	28.54	28.54	0.92%	101
Apr 13, 2026	28.28	28.28	28.28	28.28	28.28	-	102
Apr 10, 2026	28.92	28.92	28.28	28.28	28.28	-2.35%	312
Apr 9, 2026	28.96	28.96	28.96	28.96	28.96	2.48%	1,410
Apr 7, 2026	28.26	28.26	28.26	28.26	28.26	-1.02%	707
Apr 6, 2026	28.41	28.55	28.41	28.55	28.55	-0.49%	2,519
Apr 1, 2026	28.31	28.69	28.31	28.69	28.69	3.57%	6,635
Mar 30, 2026	27.59	27.70	27.59	27.70	27.70	1.17%	3,144
Mar 27, 2026	27.88	27.95	27.38	27.38	27.38	-1.93%	7,356
Mar 26, 2026	28.12	28.12	27.92	27.92	27.92	-1.03%	300
Mar 25, 2026	28.48	28.48	28.21	28.21	28.21	0.11%	902
Mar 24, 2026	28.18	28.18	28.18	28.18	28.18	0.64%	125
Mar 20, 2026	28.51	28.65	28.00	28.00	28.00	-2.06%	1,159
Mar 19, 2026	28.69	28.69	28.59	28.59	28.59	-0.24%	303