Skip to main content
logo
Gilead Sciences, Inc. (TSX:GILD)
Canada flag Canada · Delayed Price · Currency is CAD
27.05
+0.67 (2.54%)
Aug 7, 2026, 11:37 AM EST

TSX:GILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202627.0627.0627.0527.05-2.54%-
Aug 6, 202626.8427.1426.3826.3826.38-0.75%385
Aug 5, 202627.4927.5026.2626.5826.58-2.78%6,473
Aug 4, 202626.6827.3426.3927.3427.343.76%2,266
Jul 31, 202626.2926.4226.1726.3526.35-0.26%2,110
Jul 30, 202626.5926.5926.2826.4226.42-1.56%1,262
Jul 29, 202627.1127.1626.8426.8426.84-1.18%2,943
Jul 28, 202627.1427.1627.1427.1627.162.49%2,248
Jul 27, 202626.5526.6226.5026.5026.502.08%5,568
Jul 24, 202626.3626.3625.9625.9625.96-2.00%605
Jul 23, 202625.9526.4925.8426.4926.490.23%2,914
Jul 22, 202626.5026.6026.4326.4326.430.34%1,581
Jul 21, 202626.2026.7326.2026.3426.34-2.44%2,000
Jul 20, 202627.2127.3126.9427.0027.00-0.70%4,221
Jul 17, 202627.7428.2927.1927.1927.19-1.34%6,958
Jul 16, 202626.8427.5626.8427.5627.563.41%24,259
Jul 15, 202626.3926.6526.3926.6526.650.99%9,553
Jul 14, 202626.3326.5026.3326.3926.39-0.83%3,300
Jul 13, 202625.9526.6325.9526.6126.611.29%7,298
Jul 10, 202627.4827.4826.2726.2726.27-3.81%8,757
Jul 9, 202627.5227.5227.0727.3127.31-0.84%2,495
Jul 8, 202627.7627.7627.3627.5427.54-0.33%7,351
Jul 7, 202626.5927.6326.5927.6327.635.22%8,194
Jul 6, 202627.0627.0625.9626.2626.26-2.56%7,855
Jul 3, 202627.0327.0326.9526.9526.951.93%1,315
Jul 2, 202626.0926.4425.9926.4426.443.28%1,613
Jun 30, 202625.5925.6525.5925.6025.600.16%71,775
Jun 29, 202625.8425.8425.5625.5625.56-0.12%372
Jun 26, 202625.8025.9325.4625.5925.591.35%63,800
Jun 25, 202625.4725.4825.1825.2525.25-0.47%8,200
Jun 24, 202625.4925.6525.3725.3725.37-0.04%56,515
Jun 23, 202625.5025.5025.3825.3825.380.32%493
Jun 22, 202625.3725.3725.3025.3025.30-0.98%410
Jun 18, 202625.5525.5525.5525.5525.551.17%204
Jun 12, 202625.2425.4225.2425.4225.25-0.66%544
Jun 11, 202625.5925.5925.5925.5925.423.65%111
Jun 10, 202625.2525.2524.6924.6924.53-2.68%517
Jun 9, 202625.7125.7125.3725.3725.20-2.50%12,086
Jun 8, 202626.0226.0226.0226.0225.85-0.76%319
Jun 5, 202626.5426.5426.2226.2226.05-0.27%3,927
Jun 4, 202626.1526.2926.0026.2926.12-38,785
Jun 3, 202625.9526.2925.9526.2926.121.70%504
Jun 2, 202626.2426.3125.8525.8525.68-3.11%1,785
Jun 1, 202627.3527.3526.6826.6826.51-2.41%2,898
May 29, 202627.1827.3427.1827.3427.16-0.87%13,006
May 28, 202627.1327.5827.1327.5827.401.29%489
May 27, 202627.2327.2327.2327.2327.05-0.33%100
May 26, 202627.4327.5327.3227.3227.140.81%762
May 25, 202627.1027.1027.1027.1026.92-0.62%300
May 22, 202626.7127.2726.7127.2727.092.91%6,612