Skip to main content
logo
Gilead Sciences, Inc. (TSX:GILD)
Canada flag Canada · Delayed Price · Currency is CAD
25.59
+0.34 (1.35%)
At close: Jun 26, 2026

TSX:GILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202626.4026.6126.4026.5026.33-0.15%2,750
May 20, 202626.7726.7726.5426.5426.370.11%8,032
May 19, 202626.1126.8626.1126.5126.340.65%575
May 15, 202626.4726.4726.3426.3426.17-2.59%1,095
May 14, 202627.2727.2727.0027.0426.86-0.11%4,960
May 13, 202627.1527.1527.0727.0726.89-1.31%321
May 12, 202627.5127.7527.3227.4327.253.86%728
May 11, 202626.4126.4126.4126.4126.24-1.16%1,327
May 8, 202626.7926.9126.6226.7226.55-1.98%18,312
May 7, 202627.4027.4027.2627.2627.08-1.87%300
May 6, 202627.2127.7827.2127.7827.602.32%772
May 5, 202627.0727.1527.0727.1526.971.31%4,566
May 4, 202626.8327.0326.8026.8026.63-0.37%153,360
May 1, 202626.5526.9026.5526.9026.720.75%1,501
Apr 30, 202626.6326.8226.6326.7026.531.87%456
Apr 29, 202626.2026.2126.2026.2126.04-0.91%457
Apr 28, 202626.2026.4526.2026.4526.281.69%480
Apr 27, 202626.2126.2126.0126.0125.84-2.22%2,375
Apr 24, 202626.6026.6026.6026.6026.43-2.28%111
Apr 23, 202627.2427.2727.2227.2227.040.37%1,827
Apr 21, 202627.6527.6527.0427.1226.94-2.16%4,966
Apr 20, 202627.9227.9227.7227.7227.54-1.18%2,342
Apr 17, 202628.3128.3828.0528.0527.87-0.50%3,362
Apr 16, 202628.2528.2528.1928.1928.010.04%308
Apr 15, 202628.5228.5228.1828.1828.00-1.26%1,904
Apr 14, 202628.5428.5428.5428.5428.350.92%101
Apr 13, 202628.2828.2828.2828.2828.10-102
Apr 10, 202628.9228.9228.2828.2828.10-2.35%312