VIE:GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	120.18	120.18	119.86	120.10	-	0.30%	-
Mar 31, 2026	119.72	119.74	119.14	119.74	119.74	1.15%	-
Mar 30, 2026	116.50	118.38	116.50	118.38	118.38	0.07%	1
Mar 27, 2026	119.14	119.20	118.30	118.30	118.30	-0.92%	40
Mar 26, 2026	119.60	119.78	119.04	119.40	119.40	-0.86%	-
Mar 25, 2026	119.68	120.46	119.68	120.44	120.44	1.69%	4
Mar 24, 2026	117.84	118.46	117.84	118.44	118.44	-0.22%	-
Mar 23, 2026	118.92	121.80	118.24	118.70	118.70	-0.32%	432
Mar 20, 2026	121.62	121.66	119.08	119.08	119.08	-2.70%	-
Mar 19, 2026	122.70	123.46	122.38	122.38	122.38	-0.96%	-
Mar 18, 2026	125.84	126.14	123.20	123.56	123.56	-1.44%	44
Mar 17, 2026	125.96	126.12	125.36	125.36	125.36	-0.40%	-
Mar 16, 2026	127.94	127.94	125.80	125.86	125.86	-0.85%	2
Mar 13, 2026	125.82	128.20	125.82	126.94	126.94	-0.44%	95
Mar 11, 2026	128.14	128.36	127.06	127.50	126.79	-	-
Mar 10, 2026	126.10	127.50	126.04	127.50	126.79	1.84%	-
Mar 9, 2026	123.76	125.20	123.48	125.20	124.50	0.84%	-
Mar 6, 2026	124.94	124.94	124.16	124.16	123.47	0.06%	-
Mar 5, 2026	127.70	127.70	124.08	124.08	123.39	-2.33%	-
Mar 4, 2026	126.92	127.60	126.52	127.04	126.33	0.65%	-
Mar 3, 2026	128.42	128.66	126.22	126.22	125.52	-1.31%	105
Mar 2, 2026	127.14	127.90	126.98	127.90	127.19	1.96%	-
Feb 27, 2026	120.90	125.44	120.90	125.44	124.74	2.67%	-
Feb 26, 2026	124.60	124.72	122.18	122.18	121.50	-2.41%	144
Feb 25, 2026	125.06	125.22	125.02	125.20	124.50	-0.73%	-
Feb 24, 2026	127.32	127.32	125.42	126.12	125.42	-0.60%	238
Feb 23, 2026	127.90	127.94	126.76	126.88	126.17	-1.37%	131
Feb 20, 2026	129.02	129.28	128.04	128.64	127.92	-0.34%	48
Feb 19, 2026	129.62	129.64	128.52	129.08	128.36	-0.71%	78
Feb 18, 2026	130.08	131.64	130.00	130.00	129.27	0.18%	121
Feb 17, 2026	130.98	130.98	129.76	129.76	129.04	-0.80%	4
Feb 16, 2026	131.24	131.34	130.80	130.80	130.07	-0.37%	3
Feb 13, 2026	127.72	131.28	127.60	131.28	130.55	1.64%	30
Feb 12, 2026	131.32	131.48	129.00	129.16	128.44	-1.73%	95
Feb 11, 2026	121.32	131.52	119.78	131.44	130.71	4.15%	97
Feb 10, 2026	126.94	127.08	126.20	126.20	125.50	-0.85%	5
Feb 9, 2026	127.80	128.66	127.28	127.28	126.57	-0.56%	331
Feb 6, 2026	128.04	128.04	126.80	128.00	127.29	0.90%	-
Feb 5, 2026	123.72	126.86	123.22	126.86	126.15	2.70%	51
Feb 4, 2026	121.10	123.52	121.00	123.52	122.83	0.32%	47
Feb 3, 2026	120.70	123.12	120.60	123.12	122.43	1.99%	-
Feb 2, 2026	120.26	120.72	119.68	120.72	120.05	1.60%	95
Jan 30, 2026	116.56	118.82	115.12	118.82	118.16	1.36%	67
Jan 29, 2026	116.86	117.22	116.82	117.22	116.57	-0.48%	-
Jan 28, 2026	117.94	117.94	116.78	117.78	117.12	-0.36%	47
Jan 27, 2026	116.58	118.20	116.02	118.20	117.54	2.57%	-
Jan 26, 2026	114.48	115.24	114.14	115.24	114.60	0.63%	-
Jan 23, 2026	111.62	114.52	111.62	114.52	113.88	1.80%	194
Jan 22, 2026	110.52	112.50	109.74	112.50	111.87	3.92%	-
Jan 21, 2026	106.04	108.26	105.54	108.26	107.66	1.90%	-