Skip to main content
Gilead Sciences, Inc. (TSX:GILD)
Canada flag Canada · Delayed Price · Currency is CAD
29.77
+0.39 (1.33%)
At close: Mar 9, 2026

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.7729.7729.7729.7729.771.33%135
Mar 6, 202629.3829.3829.3829.3829.38-0.78%177
Mar 5, 202629.7929.7929.6129.6129.61-0.70%4,172
Mar 3, 202630.5130.5129.8229.8229.82-2.61%335
Mar 2, 202630.5030.6230.5030.6230.620.56%2,432
Feb 27, 202629.6330.4529.5930.4530.453.68%1,884
Feb 26, 202629.8029.8029.3729.3729.37-2.03%7,468
Feb 25, 202629.9230.3129.8929.9829.98-0.37%9,533
Feb 24, 202630.1530.1730.0930.0930.09-1.51%11,913
Feb 23, 202630.5230.6330.5230.5530.55-1.16%2,112
Feb 20, 202630.9130.9130.9130.9130.91-101
Feb 19, 202630.8030.9630.8030.9130.91-0.87%503
Feb 18, 202631.2731.4031.1831.1831.18-1.39%4,313
Feb 17, 202631.6031.6231.6031.6231.62-0.57%402
Feb 13, 202631.8031.8031.8031.8031.801.56%396
Feb 12, 202631.4031.7631.3131.3131.31-0.92%4,810
Feb 11, 202630.3731.6030.3731.6031.604.05%8,381
Feb 10, 202631.2731.2730.3730.3730.37-1.62%1,483
Feb 9, 202630.8730.8730.8730.8730.87-1.28%220
Feb 6, 202631.2731.2731.2731.2731.272.39%240
Feb 5, 202630.5030.6030.5030.5430.541.94%1,802
Feb 4, 202629.5029.9629.5029.9629.961.52%402
Feb 3, 202629.3129.5129.3129.5129.511.13%6,472
Feb 2, 202629.2629.2629.1829.1829.180.66%3,867
Jan 30, 202628.9928.9928.9928.9928.991.72%103
Jan 29, 202628.5028.5028.5028.5028.50-0.07%434
Jan 28, 202628.4828.5228.4828.5228.52-0.63%719
Jan 27, 202628.3428.7928.3428.7028.701.95%2,431
Jan 26, 202627.8728.2027.8528.1528.151.51%12,601
Jan 23, 202627.0027.7827.0027.7327.733.43%4,923
Jan 22, 202626.5127.0626.5126.8126.811.40%3,739
Jan 21, 202625.6726.4425.6726.4426.443.56%33,099
Jan 20, 202625.5825.5825.5325.5325.530.75%1,761
Jan 19, 202625.3425.3425.3425.3425.34-0.20%340
Jan 16, 202625.3025.3925.3025.3925.391.85%203
Jan 15, 202625.3025.3024.9324.9324.93-1.73%660
Jan 14, 202625.3725.3725.3725.3725.370.83%121
Jan 12, 202624.8325.2824.5825.1625.161.74%11,694
Jan 8, 202625.0025.0024.7324.7324.73-1.75%216
Jan 7, 202625.1725.1725.1725.1725.171.70%100
Jan 6, 202624.7524.7524.7524.7524.752.10%228
Jan 5, 202624.1524.2423.9724.2424.24-2.73%19,070
Jan 2, 202624.9224.9224.9224.9224.92-1.46%434
Dec 31, 202525.2925.2925.2925.2925.29-3.03%100
Dec 23, 202526.0826.0826.0826.0826.082.72%905
Dec 22, 202525.6125.6125.3925.3925.39-1.28%681
Dec 19, 202525.7725.8425.5925.7225.722.84%4,197
Dec 17, 202524.4025.0124.4025.0125.012.42%1,145
Dec 16, 202524.6624.6624.3824.4224.42-2.16%4,052
Dec 15, 202524.9624.9624.9624.9624.961.09%220
Dec 12, 202524.9824.9824.6724.6924.69-2.49%1,325
Dec 11, 202525.1425.3425.0225.3225.321.73%2,794
Dec 10, 202524.5024.8924.5024.8924.891.26%1,800
Dec 9, 202524.5724.6224.5124.5824.58-1.48%1,208
Dec 8, 202525.0625.0924.8924.9524.950.04%1,957
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