VIE:GILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	113.18	115.60	113.10	115.60	115.60	2.63%	284
Aug 6, 2026	114.92	116.36	112.64	112.64	112.64	-0.02%	103
Aug 5, 2026	115.98	118.04	112.66	112.66	112.66	-0.65%	454
Aug 4, 2026	113.60	113.80	113.14	113.40	113.40	0.46%	184
Aug 3, 2026	113.12	114.72	112.88	112.88	112.88	-0.16%	-
Jul 31, 2026	114.60	114.60	113.06	113.06	113.06	0.68%	-
Jul 30, 2026	116.14	116.14	112.30	112.30	112.30	-4.77%	144
Jul 29, 2026	117.88	118.46	117.10	117.92	117.92	0.61%	221
Jul 28, 2026	115.22	118.08	115.22	117.20	117.20	0.88%	101
Jul 27, 2026	113.82	116.18	113.76	116.18	116.18	1.72%	31
Jul 24, 2026	115.18	115.44	114.22	114.22	114.22	-1.09%	24
Jul 23, 2026	114.90	115.66	113.50	115.48	115.48	0.30%	75
Jul 22, 2026	114.26	115.14	113.88	115.14	115.14	0.52%	-
Jul 21, 2026	115.80	115.80	113.90	114.54	114.54	-2.39%	374
Jul 20, 2026	117.40	118.32	117.34	117.34	117.34	-2.91%	3
Jul 17, 2026	120.24	120.86	119.78	120.86	120.86	3.89%	30
Jul 16, 2026	114.64	116.34	114.44	116.34	116.34	0.57%	91
Jul 15, 2026	113.78	115.68	113.52	115.68	115.68	1.47%	10
Jul 14, 2026	114.96	114.96	113.62	114.00	114.00	-0.07%	198
Jul 13, 2026	114.70	115.20	113.64	114.08	114.08	-0.68%	113
Jul 10, 2026	118.12	118.20	114.78	114.86	114.86	-1.78%	337
Jul 9, 2026	118.52	118.56	116.94	116.94	116.94	-1.66%	187
Jul 8, 2026	119.42	120.24	118.16	118.92	118.92	1.52%	771
Jul 7, 2026	114.14	118.42	113.70	117.14	117.14	3.79%	960
Jul 6, 2026	115.30	116.26	112.12	112.86	112.86	-1.12%	967
Jul 3, 2026	114.84	114.84	113.06	114.14	114.14	0.23%	-
Jul 2, 2026	111.28	113.88	110.38	113.88	113.88	2.74%	279
Jul 1, 2026	110.60	112.26	110.32	110.84	110.84	0.87%	680
Jun 30, 2026	110.30	110.88	108.98	109.88	109.88	-0.42%	565
Jun 29, 2026	111.84	112.46	110.34	110.34	110.34	-0.86%	85
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%	-