Skip to main content
Gilead Sciences, Inc. (TSX:GILD)
Canada flag Canada · Delayed Price · Currency is CAD
26.45
+0.44 (1.69%)
At close: Apr 28, 2026

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2026.4526.2026.4526.451.69%480
Apr 27, 202626.2126.2126.0126.0126.01-2.22%2,375
Apr 24, 202626.6026.6026.6026.6026.60-2.28%111
Apr 23, 202627.2427.2727.2227.2227.220.37%1,827
Apr 21, 202627.6527.6527.0427.1227.12-2.16%4,966
Apr 20, 202627.9227.9227.7227.7227.72-1.18%2,342
Apr 17, 202628.3128.3828.0528.0528.05-0.50%3,362
Apr 16, 202628.2528.2528.1928.1928.190.04%308
Apr 15, 202628.5228.5228.1828.1828.18-1.26%1,904
Apr 14, 202628.5428.5428.5428.5428.540.92%101
Apr 13, 202628.2828.2828.2828.2828.28-102
Apr 10, 202628.9228.9228.2828.2828.28-2.35%312
Apr 9, 202628.9628.9628.9628.9628.962.48%1,410
Apr 7, 202628.2628.2628.2628.2628.26-1.02%707
Apr 6, 202628.4128.5528.4128.5528.55-0.49%2,519
Apr 1, 202628.3128.6928.3128.6928.693.57%6,635
Mar 30, 202627.5927.7027.5927.7027.701.17%3,144
Mar 27, 202627.8827.9527.3827.3827.38-1.93%7,356
Mar 26, 202628.1228.1227.9227.9227.92-1.03%300
Mar 25, 202628.4828.4828.2128.2128.210.11%902
Mar 24, 202628.1828.1828.1828.1828.180.64%125
Mar 20, 202628.5128.6528.0028.0028.00-2.06%1,159
Mar 19, 202628.6928.6928.5928.5928.59-0.24%303
Mar 18, 202628.6928.6928.6628.6628.66-2.81%204
Mar 17, 202629.4329.4929.3429.4929.49-0.51%4,900
Mar 16, 202629.5929.6429.5329.6429.640.71%2,300
Mar 13, 202629.4329.4329.4329.4329.43-1.14%217
Mar 11, 202630.0830.0829.7729.7729.60-1.81%2,200
Mar 10, 202630.1030.3230.1030.3230.151.85%280
Mar 9, 202629.7729.7729.7729.7729.601.33%135
Mar 6, 202629.3829.3829.3829.3829.22-0.78%177
Mar 5, 202629.7929.7929.6129.6129.44-0.70%4,172
Mar 3, 202630.5130.5129.8229.8229.65-2.61%335
Mar 2, 202630.5030.6230.5030.6230.450.56%2,432
Feb 27, 202629.6330.4529.5930.4530.283.68%1,884
Feb 26, 202629.8029.8029.3729.3729.21-2.03%7,468
Feb 25, 202629.9230.3129.8929.9829.81-0.37%9,533
Feb 24, 202630.1530.1730.0930.0929.92-1.51%11,913
Feb 23, 202630.5230.6330.5230.5530.38-1.16%2,112
Feb 20, 202630.9130.9130.9130.9130.74-101
Feb 19, 202630.8030.9630.8030.9130.74-0.87%503
Feb 18, 202631.2731.4031.1831.1831.01-1.39%4,313
Feb 17, 202631.6031.6231.6031.6231.44-0.57%402
Feb 13, 202631.8031.8031.8031.8031.621.56%396
Feb 12, 202631.4031.7631.3131.3131.13-0.92%4,810
Feb 11, 202630.3731.6030.3731.6031.424.05%8,381
Feb 10, 202631.2731.2730.3730.3730.20-1.62%1,483
Feb 9, 202630.8730.8730.8730.8730.70-1.28%220
Feb 6, 202631.2731.2731.2731.2731.092.39%240
Feb 5, 202630.5030.6030.5030.5430.371.94%1,802
Feb 4, 202629.5029.9629.5029.9629.791.52%402
Feb 3, 202629.3129.5129.3129.5129.341.13%6,472
Feb 2, 202629.2629.2629.1829.1829.020.66%3,867
Jan 30, 202628.9928.9928.9928.9928.831.72%103
Jan 29, 202628.5028.5028.5028.5028.34-0.07%434
Jan 28, 202628.4828.5228.4828.5228.36-0.63%719
Jan 27, 202628.3428.7928.3428.7028.541.95%2,431
Jan 26, 202627.8728.2027.8528.1527.991.51%12,601
Jan 23, 202627.0027.7827.0027.7327.573.43%4,923
Jan 22, 202626.5127.0626.5126.8126.661.40%3,739
Jan 21, 202625.6726.4425.6726.4426.293.56%33,099
Jan 20, 202625.5825.5825.5325.5325.390.75%1,761
Jan 19, 202625.3425.3425.3425.3425.20-0.20%340
Jan 16, 202625.3025.3925.3025.3925.251.85%203
Jan 15, 202625.3025.3024.9324.9324.79-1.73%660
Jan 14, 202625.3725.3725.3725.3725.230.83%121
Jan 12, 202624.8325.2824.5825.1625.021.74%11,694
Jan 8, 202625.0025.0024.7324.7324.59-1.75%216
Jan 7, 202625.1725.1725.1725.1725.031.70%100
Jan 6, 202624.7524.7524.7524.7524.612.10%228
Jan 5, 202624.1524.2423.9724.2424.10-2.73%19,070
Jan 2, 202624.9224.9224.9224.9224.78-1.46%434
Dec 31, 202525.2925.2925.2925.2925.15-3.03%100
Dec 23, 202526.0826.0826.0826.0825.932.72%905
Dec 22, 202525.6125.6125.3925.3925.25-1.28%681
Dec 19, 202525.7725.8425.5925.7225.582.84%4,197
Dec 17, 202524.4025.0124.4025.0124.872.42%1,145
Dec 16, 202524.6624.6624.3824.4224.28-2.16%4,052
Dec 15, 202524.9624.9624.9624.9624.821.09%220
Dec 12, 202524.9824.9824.6724.6924.39-2.49%1,325
Dec 11, 202525.1425.3425.0225.3225.011.73%2,794
Dec 10, 202524.5024.8924.5024.8924.591.26%1,800
Dec 9, 202524.5724.6224.5124.5824.28-1.48%1,208
Dec 8, 202525.0625.0924.8924.9524.650.04%1,957
Dec 5, 202524.9624.9624.8024.9424.64-0.99%4,883
Dec 4, 202525.5325.5525.1925.1924.89-2.02%2,113
Dec 3, 202525.7825.7825.5125.7125.400.98%2,177
Dec 2, 202525.6025.6825.3825.4625.15-0.31%9,195
Dec 1, 202525.6425.7025.5125.5425.23-1.50%3,523
Nov 28, 202525.8025.9325.7125.9325.62-1.22%1,076
Nov 26, 202526.1326.2926.1326.2525.930.65%962
Nov 25, 202525.9526.1625.7826.0825.771.12%9,905
Nov 24, 202526.2526.2525.6925.7925.48-1.07%15,877
Nov 21, 202526.0626.2625.9126.0725.761.52%33,434
Nov 20, 202526.1426.1425.6425.6825.37-1.91%10,363
Nov 19, 202526.1226.2325.9926.1825.860.19%5,442
Nov 18, 202526.0126.1326.0126.1325.822.19%5,371
Nov 17, 202525.7125.8225.5725.5725.26-0.54%5,390
Nov 14, 202525.3425.7125.3425.7125.40-0.04%2,158
Nov 13, 202526.2326.2325.7225.7225.411.06%4,469