VIE:GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	115.42	115.44	112.62	112.62	112.62	-2.17%	10
May 29, 2026	116.90	116.90	115.12	115.12	115.12	0.05%	-
May 28, 2026	115.76	115.86	114.70	115.06	115.06	-1.17%	-
May 27, 2026	115.14	116.42	114.98	116.42	116.42	0.19%	-
May 26, 2026	115.36	116.90	115.30	116.20	116.20	-0.22%	-
May 25, 2026	116.28	117.06	115.82	116.46	116.46	1.75%	170
May 22, 2026	112.88	114.46	112.56	114.46	114.46	1.74%	-
May 21, 2026	112.36	112.50	112.06	112.50	112.50	0.50%	-
May 20, 2026	112.60	113.26	111.94	111.94	111.94	-1.25%	85
May 19, 2026	111.46	113.36	111.42	113.36	113.36	2.05%	-
May 18, 2026	111.44	111.68	111.08	111.08	111.08	-0.38%	4
May 15, 2026	114.56	114.64	111.50	111.50	111.50	-2.02%	38
May 14, 2026	113.64	114.36	113.44	113.80	113.80	0.14%	-
May 13, 2026	114.32	114.48	113.64	113.64	113.64	-1.90%	18
May 12, 2026	114.46	115.84	114.36	115.84	115.84	1.60%	-
May 11, 2026	111.72	114.02	111.36	114.02	114.02	2.41%	20
May 8, 2026	113.08	113.58	109.90	111.34	111.34	-3.18%	255
May 7, 2026	116.12	116.12	115.00	115.00	115.00	0.45%	-
May 6, 2026	113.18	114.48	112.76	114.48	114.48	0.72%	-
May 5, 2026	113.82	114.02	113.66	113.66	113.66	0.82%	-
May 4, 2026	112.22	112.74	111.44	112.74	112.74	0.34%	90
Apr 30, 2026	109.80	112.36	109.66	112.36	112.36	1.55%	-
Apr 29, 2026	110.26	110.64	109.82	110.64	110.64	-0.04%	-
Apr 28, 2026	109.04	110.68	109.04	110.68	110.68	1.08%	-
Apr 27, 2026	111.02	111.02	109.50	109.50	109.50	-1.83%	-
Apr 24, 2026	114.22	114.22	111.54	111.54	111.54	-1.95%	-
Apr 23, 2026	113.06	114.96	112.90	113.76	113.76	0.69%	85
Apr 22, 2026	113.82	113.98	112.98	112.98	112.98	-	-
Apr 21, 2026	115.66	116.20	112.98	112.98	112.98	-2.52%	-
Apr 20, 2026	117.18	117.20	115.90	115.90	115.90	-0.75%	16
Apr 17, 2026	117.76	117.96	116.46	116.78	116.78	-0.85%	85
Apr 16, 2026	117.94	118.52	117.76	117.78	117.78	0.17%	32
Apr 15, 2026	118.96	119.28	117.58	117.58	117.58	-1.23%	-
Apr 14, 2026	117.90	119.04	117.00	119.04	119.04	1.43%	-
Apr 13, 2026	118.58	118.64	117.36	117.36	117.36	-1.99%	-
Apr 10, 2026	121.66	122.78	119.74	119.74	119.74	-1.07%	110
Apr 9, 2026	121.14	121.18	120.06	121.04	121.04	1.07%	-
Apr 8, 2026	120.88	120.90	119.12	119.76	119.76	0.28%	-
Apr 7, 2026	121.12	121.22	119.42	119.42	119.42	-1.55%	1
Apr 2, 2026	120.66	121.36	120.66	121.30	121.30	0.60%	-
Apr 1, 2026	120.18	120.58	119.86	120.58	120.58	0.70%	-
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%	-