Gilead Sciences, Inc. (TSX:GILD)
Canada · Delayed Price · Currency is CAD 29.96
-0.11 (-0.37%)
Aug 27, 2026, 3:50 PM EST
TSX:GILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.99 | 30.07 | 29.99 | 30.07 | 30.07 | 0.17% | 975 |
| Aug 25, 2026 | 29.53 | 30.02 | 29.53 | 30.02 | 30.02 | 1.35% | 3,517 |
| Aug 24, 2026 | 29.41 | 29.62 | 29.41 | 29.62 | 29.62 | 0.20% | 3,372 |
| Aug 21, 2026 | 29.20 | 29.75 | 29.18 | 29.56 | 29.56 | 1.97% | 2,030 |
| Aug 20, 2026 | 29.09 | 29.09 | 28.99 | 28.99 | 28.99 | -3.30% | 2,248 |
| Aug 19, 2026 | 29.80 | 30.01 | 29.75 | 29.98 | 29.98 | 3.70% | 1,313 |
| Aug 18, 2026 | 28.40 | 28.97 | 28.40 | 28.91 | 28.91 | 2.99% | 693 |
| Aug 17, 2026 | 28.08 | 28.08 | 28.07 | 28.07 | 28.07 | 0.43% | 386 |
| Aug 14, 2026 | 27.48 | 27.95 | 27.48 | 27.95 | 27.95 | 0.07% | 2,109 |
| Aug 13, 2026 | 27.72 | 27.93 | 27.72 | 27.93 | 27.93 | 1.42% | 3,923 |
| Aug 12, 2026 | 27.00 | 27.69 | 27.00 | 27.54 | 27.54 | 0.84% | 4,210 |
| Aug 11, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.19% | 974 |
| Aug 10, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.30% | 514 |
| Aug 7, 2026 | 27.06 | 27.08 | 26.91 | 26.91 | 26.91 | 2.01% | 2,448 |
| Aug 6, 2026 | 26.84 | 27.14 | 26.38 | 26.38 | 26.38 | -0.75% | 385 |
| Aug 5, 2026 | 27.49 | 27.50 | 26.26 | 26.58 | 26.58 | -2.78% | 6,473 |
| Aug 4, 2026 | 26.68 | 27.34 | 26.39 | 27.34 | 27.34 | 3.76% | 2,266 |
| Jul 31, 2026 | 26.29 | 26.42 | 26.17 | 26.35 | 26.35 | -0.26% | 2,110 |
| Jul 30, 2026 | 26.59 | 26.59 | 26.28 | 26.42 | 26.42 | -1.56% | 1,262 |
| Jul 29, 2026 | 27.11 | 27.16 | 26.84 | 26.84 | 26.84 | -1.18% | 2,943 |
| Jul 28, 2026 | 27.14 | 27.16 | 27.14 | 27.16 | 27.16 | 2.49% | 2,248 |
| Jul 27, 2026 | 26.55 | 26.62 | 26.50 | 26.50 | 26.50 | 2.08% | 5,568 |
| Jul 24, 2026 | 26.36 | 26.36 | 25.96 | 25.96 | 25.96 | -2.00% | 605 |
| Jul 23, 2026 | 25.95 | 26.49 | 25.84 | 26.49 | 26.49 | 0.23% | 2,914 |
| Jul 22, 2026 | 26.50 | 26.60 | 26.43 | 26.43 | 26.43 | 0.34% | 1,581 |
| Jul 21, 2026 | 26.20 | 26.73 | 26.20 | 26.34 | 26.34 | -2.44% | 2,000 |
| Jul 20, 2026 | 27.21 | 27.31 | 26.94 | 27.00 | 27.00 | -0.70% | 4,221 |
| Jul 17, 2026 | 27.74 | 28.29 | 27.19 | 27.19 | 27.19 | -1.34% | 6,958 |
| Jul 16, 2026 | 26.84 | 27.56 | 26.84 | 27.56 | 27.56 | 3.41% | 24,259 |
| Jul 15, 2026 | 26.39 | 26.65 | 26.39 | 26.65 | 26.65 | 0.99% | 9,553 |
| Jul 14, 2026 | 26.33 | 26.50 | 26.33 | 26.39 | 26.39 | -0.83% | 3,300 |
| Jul 13, 2026 | 25.95 | 26.63 | 25.95 | 26.61 | 26.61 | 1.29% | 7,298 |
| Jul 10, 2026 | 27.48 | 27.48 | 26.27 | 26.27 | 26.27 | -3.81% | 8,757 |
| Jul 9, 2026 | 27.52 | 27.52 | 27.07 | 27.31 | 27.31 | -0.84% | 2,495 |
| Jul 8, 2026 | 27.76 | 27.76 | 27.36 | 27.54 | 27.54 | -0.33% | 7,351 |
| Jul 7, 2026 | 26.59 | 27.63 | 26.59 | 27.63 | 27.63 | 5.22% | 8,194 |
| Jul 6, 2026 | 27.06 | 27.06 | 25.96 | 26.26 | 26.26 | -2.56% | 7,855 |
| Jul 3, 2026 | 27.03 | 27.03 | 26.95 | 26.95 | 26.95 | 1.93% | 1,315 |
| Jul 2, 2026 | 26.09 | 26.44 | 25.99 | 26.44 | 26.44 | 3.28% | 1,613 |
| Jun 30, 2026 | 25.59 | 25.65 | 25.59 | 25.60 | 25.60 | 0.16% | 71,775 |
| Jun 29, 2026 | 25.84 | 25.84 | 25.56 | 25.56 | 25.56 | -0.12% | 372 |
| Jun 26, 2026 | 25.80 | 25.93 | 25.46 | 25.59 | 25.59 | 1.35% | 63,800 |
| Jun 25, 2026 | 25.47 | 25.48 | 25.18 | 25.25 | 25.25 | -0.47% | 8,200 |
| Jun 24, 2026 | 25.49 | 25.65 | 25.37 | 25.37 | 25.37 | -0.04% | 56,515 |
| Jun 23, 2026 | 25.50 | 25.50 | 25.38 | 25.38 | 25.38 | 0.32% | 493 |
| Jun 22, 2026 | 25.37 | 25.37 | 25.30 | 25.30 | 25.30 | -0.98% | 410 |
| Jun 18, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.17% | 204 |
| Jun 12, 2026 | 25.24 | 25.42 | 25.24 | 25.42 | 25.25 | -0.66% | 544 |
| Jun 11, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.42 | 3.65% | 111 |
| Jun 10, 2026 | 25.25 | 25.25 | 24.69 | 24.69 | 24.53 | -2.68% | 517 |