TSX:GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,000
May 13, 2026	27.15	27.15	27.07	27.07	27.07	-1.31%	300
May 12, 2026	27.51	27.75	27.32	27.43	27.43	3.86%	700
May 11, 2026	26.41	26.41	26.41	26.41	26.41	-1.16%	1,300
May 8, 2026	26.79	26.91	26.62	26.72	26.72	-1.98%	18,300
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%	800
May 5, 2026	27.07	27.15	27.07	27.15	27.15	1.31%	4,600
May 4, 2026	26.83	27.03	26.80	26.80	26.80	-0.37%	153,400
May 1, 2026	26.55	26.90	26.55	26.90	26.90	0.75%	1,500
Apr 30, 2026	26.63	26.82	26.63	26.70	26.70	1.87%	500
Apr 29, 2026	26.20	26.21	26.20	26.21	26.21	-0.91%	500
Apr 28, 2026	26.20	26.45	26.20	26.45	26.45	1.69%	500
Apr 27, 2026	26.21	26.21	26.01	26.01	26.01	-2.22%	2,400
Apr 24, 2026	26.60	26.60	26.60	26.60	26.60	-2.28%	100
Apr 23, 2026	27.24	27.27	27.22	27.22	27.22	0.37%	1,800
Apr 22, 2026	27.12	27.12	27.12	27.12	27.12	-	-
Apr 21, 2026	27.65	27.65	27.04	27.12	27.12	-2.16%	5,000
Apr 20, 2026	27.92	27.92	27.72	27.72	27.72	-1.18%	2,300
Apr 17, 2026	28.31	28.38	28.05	28.05	28.05	-0.50%	3,400
Apr 16, 2026	28.25	28.25	28.19	28.19	28.19	0.04%	300
Apr 15, 2026	28.52	28.52	28.18	28.18	28.18	-1.26%	1,900
Apr 14, 2026	28.54	28.54	28.54	28.54	28.54	0.92%	100
Apr 13, 2026	28.28	28.28	28.28	28.28	28.28	-	100
Apr 10, 2026	28.92	28.92	28.28	28.28	28.28	-2.35%	300
Apr 9, 2026	28.96	28.96	28.96	28.96	28.96	2.48%	1,400
Apr 8, 2026	28.26	28.26	28.26	28.26	28.26	-	-
Apr 7, 2026	28.26	28.26	28.26	28.26	28.26	-1.02%	700
Apr 6, 2026	28.41	28.55	28.41	28.55	28.55	-0.38%	2,500
Apr 2, 2026	28.66	28.66	28.66	28.66	28.66	-0.10%	-
Apr 1, 2026	28.31	28.69	28.31	28.69	28.69	3.35%	6,600
Mar 31, 2026	27.76	27.76	27.76	27.76	27.76	0.22%	-
Mar 30, 2026	27.59	27.70	27.59	27.70	27.70	1.17%	3,100
Mar 27, 2026	27.88	27.95	27.38	27.38	27.38	-1.93%	7,400
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%	900
Mar 24, 2026	28.18	28.18	28.18	28.18	28.18	0.79%	100
Mar 23, 2026	27.96	27.96	27.96	27.96	27.96	-0.14%	-
Mar 20, 2026	28.51	28.65	28.00	28.00	28.00	-2.06%	1,200
Mar 19, 2026	28.69	28.69	28.59	28.59	28.59	-0.24%	300
Mar 18, 2026	28.69	28.69	28.66	28.66	28.66	-2.81%	200
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 12, 2026	29.77	29.77	29.77	29.77	29.60	-	-
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%	300
Mar 9, 2026	29.77	29.77	29.77	29.77	29.60	1.33%	100
Mar 6, 2026	29.38	29.38	29.38	29.38	29.22	-0.78%	200