Skip to main content
Gilead Sciences, Inc. (NEO:GILD)
Canada flag Canada · Delayed Price · Currency is CAD
24.94
-0.25 (-0.99%)
At close: Dec 5, 2025

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9624.9624.8024.9424.94-0.99%4,883
Dec 4, 202525.5325.5525.1925.1925.19-2.02%2,113
Dec 3, 202525.7825.7825.5125.7125.710.98%2,177
Dec 2, 202525.6025.6825.3825.4625.46-0.31%9,195
Dec 1, 202525.6425.7025.5125.5425.54-1.50%3,523
Nov 28, 202525.8025.9325.7125.9325.93-1.22%1,076
Nov 26, 202526.1326.2926.1326.2526.250.65%962
Nov 25, 202525.9526.1625.7826.0826.081.12%9,905
Nov 24, 202526.2526.2525.6925.7925.79-1.07%15,877
Nov 21, 202526.0626.2625.9126.0726.071.52%33,434
Nov 20, 202526.1426.1425.6425.6825.68-1.91%10,363
Nov 19, 202526.1226.2325.9926.1826.180.19%5,442
Nov 18, 202526.0126.1326.0126.1326.132.19%5,371
Nov 17, 202525.7125.8225.5725.5725.57-0.54%5,390
Nov 14, 202525.3425.7125.3425.7125.71-0.04%2,158
Nov 13, 202526.2326.2325.7225.7225.721.06%4,469
Nov 12, 202525.5325.5325.4025.4525.451.31%2,303
Nov 11, 202524.9725.1224.9725.1225.123.42%754
Nov 10, 202524.2924.2924.2924.2924.29-200
Nov 7, 202525.3925.3924.2924.2924.29-4.33%3,014
Nov 6, 202525.3725.5225.3725.3925.390.40%15,170
Nov 5, 202525.4125.4225.1825.2925.290.04%6,621
Nov 4, 202525.2525.3724.6125.2825.280.56%2,870
Nov 3, 202524.9225.1424.5925.1425.142.07%3,904
Oct 31, 202523.7024.9923.6224.6324.630.94%11,804
Oct 30, 202524.5024.6724.4024.4024.400.45%12,426
Oct 29, 202524.2824.3524.2524.2924.29-0.04%3,139
Oct 28, 202524.5624.5624.2924.3024.30-2.13%8,220
Oct 27, 202524.9324.9324.7424.8324.83-0.12%13,883
Oct 24, 202524.6624.8724.6624.8624.860.24%1,715
Oct 23, 202524.9724.9724.8024.8024.80-0.80%273
Oct 22, 202525.2725.2925.0025.0025.00-1.50%10,219
Oct 21, 202525.3825.3825.3825.3825.380.28%198
Oct 20, 202525.3125.3125.3125.3125.31-607
Oct 17, 202524.9825.4824.9825.3125.314.03%5,758
Oct 16, 202524.3724.7824.2424.3324.330.12%4,825
Oct 15, 202524.3024.3024.3024.3024.30-0.16%919
Oct 14, 202524.2324.3424.2324.3424.340.79%259
Oct 9, 202524.3124.3124.1524.1524.15-0.82%665
Oct 8, 202524.1524.3524.1524.3524.351.76%337
Oct 7, 202523.5623.9323.3623.9323.932.13%701
Oct 6, 202523.4223.4923.2323.4323.430.47%4,688
Oct 3, 202522.9123.3422.9123.3223.322.15%3,559
Oct 2, 202522.8622.8622.4922.8322.83-0.31%1,995
Oct 1, 202523.1323.2422.9022.9022.90-0.13%17,754
Sep 30, 202523.3423.3522.9322.9322.93-1.33%4,526
Sep 29, 202523.0423.2423.0423.2423.240.61%792
Sep 26, 202523.0123.1022.9123.1023.100.61%3,759
Sep 25, 202523.7123.7122.8922.9622.96-1.96%5,202
Sep 24, 202523.2923.4223.2923.4223.42-0.76%447
Sep 23, 202523.1423.7523.1423.6023.601.59%2,469
Sep 22, 202523.3423.3823.2123.2323.23-1.36%10,776
Sep 19, 202523.4723.5523.4123.5523.551.73%700
Sep 17, 202523.0023.1823.0023.1523.151.14%2,001
Sep 16, 202523.0023.0022.8922.8922.89-1.38%1,738
Sep 15, 202523.4823.4823.0023.2123.21-1.74%6,300
Sep 12, 202524.0324.1123.6223.6223.62-1.87%7,462
Sep 11, 202524.0724.0724.0724.0724.071.26%1,173
Sep 10, 202523.7723.7723.7723.7723.77-0.46%449
Sep 9, 202523.7223.8923.7223.8823.881.57%936
Sep 8, 202523.7823.7823.5123.5123.51-1.09%831
Sep 5, 202523.6523.8823.6023.7723.772.24%4,237
Sep 4, 202523.2723.2723.2523.2523.25-0.04%401
Sep 3, 202523.0223.3723.0223.2623.26-0.09%2,833
Sep 2, 202523.3323.3323.1123.2823.28-0.13%539
Aug 29, 202523.2723.3223.2423.3123.310.47%9,644
Aug 28, 202523.3423.4023.2023.2023.20-1.23%6,394
Aug 27, 202523.7123.7123.4923.4923.49-0.25%1,930
Aug 26, 202523.6023.6123.5523.5523.55-0.59%20,375
Aug 22, 202523.9223.9223.6923.6923.69-1.09%542
Aug 21, 202523.8024.3523.7823.9523.95-2.72%9,674
Aug 20, 202524.3824.7324.3824.6224.620.98%7,306
Aug 19, 202524.4624.5824.3724.3824.38-0.16%2,260
Aug 18, 202524.4124.4224.4124.4224.42-0.33%1,100
Aug 15, 202524.3724.5024.3724.5024.50-0.49%488
Aug 14, 202524.7224.7224.6224.6224.62-0.77%3,871
Aug 13, 202524.9224.9224.8024.8124.81-1,300
Aug 12, 202524.9825.0224.6924.8124.81-0.04%1,925
Aug 11, 202524.5924.8524.5924.8224.820.53%1,730
Aug 8, 202524.0024.9824.0024.6924.698.15%6,670
Aug 7, 202522.7722.8322.7622.8322.83-2.23%4,990
Aug 5, 202523.4223.4223.3523.3523.35-0.30%1,869
Aug 1, 202523.1723.5123.1723.4223.421.04%4,773
Jul 31, 202523.5523.6523.1823.1823.18-2.52%9,676
Jul 30, 202523.6023.9223.5823.7823.780.42%14,315
Jul 29, 202523.6523.6923.6423.6823.681.15%14,044
Jul 28, 202523.7123.7123.3823.4123.41-3.14%2,615
Jul 25, 202523.8024.2623.8024.1724.173.16%3,279
Jul 24, 202523.4623.4623.4323.4323.43-0.21%415
Jul 23, 202523.1323.5123.1323.4823.484.59%594
Jul 21, 202522.6022.6022.4522.4522.45-0.13%349
Jul 18, 202522.8022.8022.4822.4822.48-0.09%951
Jul 17, 202522.7522.8022.4522.5022.50-1.10%1,419
Jul 16, 202522.8022.8022.7522.7522.750.75%650
Jul 15, 202522.6822.7322.5822.5822.58-2.67%4,536
Jul 14, 202523.1023.2023.0023.2023.202.11%2,934
Jul 11, 202523.6723.6722.7022.7222.72-4.46%13,572
Jul 10, 202523.5823.7823.5623.7823.781.41%1,769
Jul 9, 202523.4423.4523.1823.4523.451.30%10,217
Jul 8, 202523.1523.1523.1523.1523.150.56%146