VIE:GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	109.30	111.98	108.94	111.30	111.30	1.15%	293
Jun 25, 2026	110.44	110.52	109.36	110.04	110.04	-0.56%	236
Jun 24, 2026	109.80	110.66	109.58	110.66	110.66	-0.58%	-
Jun 23, 2026	110.36	111.30	109.40	111.30	111.30	2.85%	616
Jun 22, 2026	107.66	108.50	107.66	108.22	108.22	0.28%	-
Jun 19, 2026	107.62	108.02	107.62	107.92	107.92	0.86%	-
Jun 18, 2026	109.36	109.84	107.00	107.00	107.00	-2.50%	-
Jun 17, 2026	109.64	110.04	109.06	109.74	109.74	-0.09%	78
Jun 16, 2026	107.62	109.84	106.66	109.84	109.84	2.41%	-
Jun 15, 2026	109.02	109.02	107.20	107.26	107.26	-0.97%	345
Jun 11, 2026	106.30	109.02	105.54	109.02	108.31	2.44%	-
Jun 10, 2026	109.14	109.14	106.42	106.42	105.73	-1.34%	18
Jun 9, 2026	111.78	111.78	107.86	107.86	107.16	-3.61%	-
Jun 8, 2026	112.60	112.90	111.90	111.90	111.17	-1.06%	-
Jun 5, 2026	111.18	113.10	111.18	113.10	112.37	2.37%	-
Jun 4, 2026	111.84	112.28	110.48	110.48	109.76	-0.61%	54
Jun 3, 2026	109.82	111.16	109.74	111.16	110.44	0.85%	-
Jun 2, 2026	112.66	112.66	110.22	110.22	109.50	-2.13%	-
Jun 1, 2026	115.42	115.44	112.62	112.62	111.89	-2.17%	10
May 29, 2026	116.90	116.90	115.12	115.12	114.37	0.05%	-
May 28, 2026	115.76	115.86	114.70	115.06	114.31	-1.17%	-
May 27, 2026	115.14	116.42	114.98	116.42	115.66	0.19%	-
May 26, 2026	115.36	116.90	115.30	116.20	115.45	-0.22%	-
May 25, 2026	116.28	117.06	115.82	116.46	115.70	1.75%	170
May 22, 2026	112.88	114.46	112.56	114.46	113.72	1.74%	-
May 21, 2026	112.36	112.50	112.06	112.50	111.77	0.50%	-
May 20, 2026	112.60	113.26	111.94	111.94	111.21	-1.25%	85
May 19, 2026	111.46	113.36	111.42	113.36	112.62	2.05%	-
May 18, 2026	111.44	111.68	111.08	111.08	110.36	-0.38%	4
May 15, 2026	114.56	114.64	111.50	111.50	110.78	-2.02%	38
May 14, 2026	113.64	114.36	113.44	113.80	113.06	0.14%	-
May 13, 2026	114.32	114.48	113.64	113.64	112.90	-1.90%	18
May 12, 2026	114.46	115.84	114.36	115.84	115.09	1.60%	-
May 11, 2026	111.72	114.02	111.36	114.02	113.28	2.41%	20
May 8, 2026	113.08	113.58	109.90	111.34	110.62	-3.18%	255
May 7, 2026	116.12	116.12	115.00	115.00	114.25	0.45%	-
May 6, 2026	113.18	114.48	112.76	114.48	113.74	0.72%	-
May 5, 2026	113.82	114.02	113.66	113.66	112.92	0.82%	-
May 4, 2026	112.22	112.74	111.44	112.74	112.01	0.34%	90
Apr 30, 2026	109.80	112.36	109.66	112.36	111.63	1.55%	-
Apr 29, 2026	110.26	110.64	109.82	110.64	109.92	-0.04%	-
Apr 28, 2026	109.04	110.68	109.04	110.68	109.96	1.08%	-
Apr 27, 2026	111.02	111.02	109.50	109.50	108.79	-1.83%	-
Apr 24, 2026	114.22	114.22	111.54	111.54	110.82	-1.95%	-
Apr 23, 2026	113.06	114.96	112.90	113.76	113.02	0.69%	85
Apr 22, 2026	113.82	113.98	112.98	112.98	112.25	-	-
Apr 21, 2026	115.66	116.20	112.98	112.98	112.25	-2.52%	-
Apr 20, 2026	117.18	117.20	115.90	115.90	115.15	-0.75%	16
Apr 17, 2026	117.76	117.96	116.46	116.78	116.02	-0.85%	85
Apr 16, 2026	117.94	118.52	117.76	117.78	117.01	0.17%	32