Gilead Sciences, Inc. (NEO:GILD)
Canada
· Delayed Price · Currency is CAD 24.50
-0.12 (-0.49%)
Aug 15, 2025, 4:00 PM EDT
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.37 | 24.50 | 24.37 | 24.50 | - | -0.49% | 306 |
| Aug 14, 2025 | 24.72 | 24.72 | 24.62 | 24.62 | - | -0.77% | 3,000 |
| Aug 13, 2025 | 24.92 | 24.92 | 24.80 | 24.81 | - | - | 1,300 |
| Aug 12, 2025 | 24.98 | 25.02 | 24.69 | 24.81 | - | -0.04% | 1,925 |
| Aug 11, 2025 | 24.59 | 24.85 | 24.59 | 24.82 | - | 0.53% | 1,730 |
| Aug 8, 2025 | 24.00 | 24.98 | 24.00 | 24.69 | - | 8.15% | 6,670 |
| Aug 7, 2025 | 22.77 | 22.83 | 22.76 | 22.83 | - | -2.23% | 4,990 |
| Aug 5, 2025 | 23.42 | 23.42 | 23.35 | 23.35 | - | -0.30% | 1,869 |
| Aug 1, 2025 | 23.17 | 23.51 | 23.17 | 23.42 | - | 1.04% | 4,773 |
| Jul 31, 2025 | 23.55 | 23.65 | 23.18 | 23.18 | - | -2.52% | 9,676 |
| Jul 30, 2025 | 23.60 | 23.92 | 23.58 | 23.78 | - | 0.42% | 14,315 |
| Jul 29, 2025 | 23.65 | 23.69 | 23.64 | 23.68 | - | 1.15% | 14,044 |
| Jul 28, 2025 | 23.71 | 23.71 | 23.38 | 23.41 | - | -3.14% | 2,615 |
| Jul 25, 2025 | 23.80 | 24.26 | 23.80 | 24.17 | - | 3.16% | 3,279 |
| Jul 24, 2025 | 23.46 | 23.46 | 23.43 | 23.43 | - | -0.21% | 415 |
| Jul 23, 2025 | 23.13 | 23.51 | 23.13 | 23.48 | - | 4.59% | 594 |
| Jul 21, 2025 | 22.60 | 22.60 | 22.45 | 22.45 | - | -0.13% | 349 |
| Jul 18, 2025 | 22.80 | 22.80 | 22.48 | 22.48 | - | -0.09% | 951 |
| Jul 17, 2025 | 22.75 | 22.80 | 22.45 | 22.50 | - | -1.10% | 1,419 |
| Jul 16, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | - | 0.75% | 650 |
| Jul 15, 2025 | 22.68 | 22.73 | 22.58 | 22.58 | - | -2.67% | 4,536 |
| Jul 14, 2025 | 23.10 | 23.20 | 23.00 | 23.20 | - | 2.11% | 2,934 |
| Jul 11, 2025 | 23.67 | 23.67 | 22.70 | 22.72 | - | -4.46% | 13,572 |
| Jul 10, 2025 | 23.58 | 23.78 | 23.56 | 23.78 | - | 1.41% | 1,769 |
| Jul 9, 2025 | 23.44 | 23.45 | 23.18 | 23.45 | - | 1.30% | 10,217 |
| Jul 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | 0.56% | 146 |
| Jul 7, 2025 | 23.26 | 23.26 | 23.02 | 23.02 | - | -1.88% | 591 |
| Jul 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | 1.03% | 390 |
| Jul 3, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | - | 0.43% | 315 |
| Jul 2, 2025 | 23.25 | 23.30 | 23.12 | 23.12 | - | 0.57% | 3,453 |
| Jun 30, 2025 | 23.02 | 23.02 | 22.95 | 22.99 | - | 0.35% | 2,373 |
| Jun 27, 2025 | 22.42 | 23.07 | 22.42 | 22.91 | - | 2.74% | 8,899 |
| Jun 26, 2025 | 22.21 | 22.33 | 22.21 | 22.30 | - | 1.46% | 321 |
| Jun 25, 2025 | 21.94 | 21.98 | 21.87 | 21.98 | - | -1.04% | 1,531 |
| Jun 24, 2025 | 22.20 | 22.26 | 22.20 | 22.21 | - | 1.32% | 542 |
| Jun 23, 2025 | 22.51 | 22.51 | 21.92 | 21.92 | - | -2.36% | 1,050 |
| Jun 20, 2025 | 22.59 | 22.61 | 22.45 | 22.45 | - | -0.75% | 5,348 |
| Jun 19, 2025 | 22.68 | 22.68 | 22.58 | 22.62 | - | 0.98% | 5,141 |
| Jun 18, 2025 | 22.50 | 23.03 | 22.40 | 22.40 | - | -0.18% | 17,756 |
| Jun 17, 2025 | 22.60 | 22.60 | 22.41 | 22.44 | - | -2.31% | 1,633 |
| Jun 16, 2025 | 23.06 | 23.06 | 22.88 | 22.97 | - | 0.61% | 711 |
| Jun 13, 2025 | 23.04 | 23.05 | 22.82 | 22.83 | - | -1.34% | 2,700 |
| Jun 12, 2025 | 22.66 | 23.16 | 22.66 | 23.14 | - | 1.80% | 1,599 |
| Jun 11, 2025 | 22.85 | 22.94 | 22.73 | 22.73 | - | -0.83% | 1,096 |
| Jun 10, 2025 | 23.14 | 23.21 | 22.92 | 22.92 | - | -2.34% | 1,913 |
| Jun 9, 2025 | 23.41 | 23.55 | 23.22 | 23.47 | - | 0.43% | 3,580 |
| Jun 6, 2025 | 23.33 | 23.37 | 23.33 | 23.37 | - | 1.26% | 252 |
| Jun 5, 2025 | 22.95 | 23.13 | 22.95 | 23.08 | - | 1.94% | 1,826 |
| Jun 3, 2025 | 22.50 | 22.76 | 22.49 | 22.64 | - | 0.18% | 6,700 |
| Jun 2, 2025 | 22.74 | 22.74 | 22.59 | 22.60 | - | -1.27% | 1,093 |