TSX:GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	28.69	28.69	28.66	28.66	28.66	-2.81%	204
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 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%	280
Mar 9, 2026	29.77	29.77	29.77	29.77	29.60	1.33%	135
Mar 6, 2026	29.38	29.38	29.38	29.38	29.22	-0.78%	177
Mar 5, 2026	29.79	29.79	29.61	29.61	29.44	-0.70%	4,172
Mar 3, 2026	30.51	30.51	29.82	29.82	29.65	-2.61%	335
Mar 2, 2026	30.50	30.62	30.50	30.62	30.45	0.56%	2,432
Feb 27, 2026	29.63	30.45	29.59	30.45	30.28	3.68%	1,884
Feb 26, 2026	29.80	29.80	29.37	29.37	29.21	-2.03%	7,468
Feb 25, 2026	29.92	30.31	29.89	29.98	29.81	-0.37%	9,533
Feb 24, 2026	30.15	30.17	30.09	30.09	29.92	-1.51%	11,913
Feb 23, 2026	30.52	30.63	30.52	30.55	30.38	-1.16%	2,112
Feb 20, 2026	30.91	30.91	30.91	30.91	30.74	-	101
Feb 19, 2026	30.80	30.96	30.80	30.91	30.74	-0.87%	503
Feb 18, 2026	31.27	31.40	31.18	31.18	31.01	-1.39%	4,313
Feb 17, 2026	31.60	31.62	31.60	31.62	31.44	-0.57%	402
Feb 13, 2026	31.80	31.80	31.80	31.80	31.62	1.56%	396
Feb 12, 2026	31.40	31.76	31.31	31.31	31.13	-0.92%	4,810
Feb 11, 2026	30.37	31.60	30.37	31.60	31.42	4.05%	8,381
Feb 10, 2026	31.27	31.27	30.37	30.37	30.20	-1.62%	1,483
Feb 9, 2026	30.87	30.87	30.87	30.87	30.70	-1.28%	220
Feb 6, 2026	31.27	31.27	31.27	31.27	31.09	2.39%	240
Feb 5, 2026	30.50	30.60	30.50	30.54	30.37	1.94%	1,802
Feb 4, 2026	29.50	29.96	29.50	29.96	29.79	1.52%	402