Gilead Sciences CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 26.420 | 26.420 | 26.320 | 26.390 | 26.242 | 2,800 |
| 2026-07-10 | 27.480 | 27.480 | 26.270 | 26.270 | 26.123 | 8,757 |
| 2026-07-09 | 27.170 | 27.380 | 27.170 | 27.380 | 27.226 | 200 |
| 2026-07-08 | 26.950 | 26.950 | 26.950 | 26.950 | 26.799 | 2,273 |
| 2026-07-07 | 26.950 | 26.950 | 26.950 | 26.950 | 26.799 | 400 |
| 2026-07-06 | 26.950 | 26.950 | 26.950 | 26.950 | 26.799 | 1,700 |
| 2026-07-03 | 27.030 | 27.030 | 26.950 | 26.950 | 26.799 | 1,315 |
| 2026-07-02 | 26.090 | 26.440 | 25.990 | 26.440 | 26.292 | 1,613 |
| 2026-06-30 | 25.590 | 25.650 | 25.590 | 25.600 | 25.456 | 71,775 |
| 2026-06-29 | 25.840 | 25.840 | 25.560 | 25.560 | 25.417 | 372 |
| 2026-06-26 | 25.800 | 25.930 | 25.460 | 25.590 | 25.446 | 63,800 |
| 2026-06-25 | 25.470 | 25.480 | 25.180 | 25.250 | 25.108 | 8,200 |
| 2026-06-24 | 25.490 | 25.650 | 25.370 | 25.370 | 25.228 | 56,515 |
| 2026-06-23 | 25.500 | 25.500 | 25.380 | 25.380 | 25.238 | 493 |
| 2026-06-22 | 25.370 | 25.370 | 25.300 | 25.300 | 25.158 | 410 |
| 2026-06-19 | 25.550 | 25.550 | 25.550 | 25.550 | 25.407 | 100 |
| 2026-06-18 | 25.550 | 25.550 | 25.550 | 25.550 | 25.407 | 204 |
| 2026-06-17 | 25.420 | 25.420 | 25.420 | 25.420 | 25.277 | 1,300 |
| 2026-06-16 | 25.420 | 25.420 | 25.420 | 25.420 | 25.277 | 0 |
| 2026-06-15 | 25.420 | 25.420 | 25.420 | 25.420 | 25.277 | 100 |
| 2026-06-12 | 25.240 | 25.420 | 25.240 | 25.420 | 25.112 | 544 |
| 2026-06-11 | 25.590 | 25.590 | 25.590 | 25.590 | 25.280 | 111 |
| 2026-06-10 | 25.250 | 25.250 | 24.690 | 24.690 | 24.391 | 517 |
| 2026-06-09 | 25.710 | 25.710 | 25.370 | 25.370 | 25.063 | 12,086 |
| 2026-06-08 | 26.020 | 26.020 | 26.020 | 26.020 | 25.705 | 319 |
| 2026-06-05 | 26.540 | 26.540 | 26.220 | 26.220 | 25.903 | 3,927 |
| 2026-06-04 | 26.150 | 26.290 | 26.000 | 26.290 | 25.972 | 38,785 |
| 2026-06-03 | 25.950 | 26.290 | 25.950 | 26.290 | 25.972 | 504 |
| 2026-06-02 | 26.240 | 26.310 | 25.850 | 25.850 | 25.537 | 1,785 |
| 2026-06-01 | 27.350 | 27.350 | 26.680 | 26.680 | 26.357 | 2,898 |
| 2026-05-29 | 27.180 | 27.340 | 27.180 | 27.340 | 27.009 | 13,006 |
| 2026-05-28 | 27.130 | 27.580 | 27.130 | 27.580 | 27.246 | 489 |
| 2026-05-27 | 27.230 | 27.230 | 27.230 | 27.230 | 26.900 | 100 |
| 2026-05-26 | 27.430 | 27.530 | 27.320 | 27.320 | 26.989 | 762 |
| 2026-05-25 | 27.100 | 27.100 | 27.100 | 27.100 | 26.772 | 300 |
| 2026-05-22 | 26.710 | 27.270 | 26.710 | 27.270 | 26.940 | 6,612 |
| 2026-05-21 | 26.400 | 26.610 | 26.400 | 26.500 | 26.179 | 2,750 |
| 2026-05-20 | 26.770 | 26.770 | 26.540 | 26.540 | 26.219 | 8,032 |
| 2026-05-19 | 26.110 | 26.860 | 26.110 | 26.510 | 26.189 | 575 |
| 2026-05-15 | 26.470 | 26.470 | 26.340 | 26.340 | 26.021 | 1,095 |
| 2026-05-14 | 27.270 | 27.270 | 27.000 | 27.040 | 26.713 | 4,960 |
| 2026-05-13 | 27.150 | 27.150 | 27.070 | 27.070 | 26.742 | 321 |
| 2026-05-12 | 27.510 | 27.750 | 27.320 | 27.430 | 27.098 | 728 |
| 2026-05-11 | 26.410 | 26.410 | 26.410 | 26.410 | 26.090 | 1,327 |
| 2026-05-08 | 26.790 | 26.910 | 26.620 | 26.720 | 26.397 | 18,312 |
| 2026-05-07 | 27.400 | 27.400 | 27.260 | 27.260 | 26.930 | 300 |
| 2026-05-06 | 27.210 | 27.780 | 27.210 | 27.780 | 27.444 | 772 |
| 2026-05-05 | 27.070 | 27.150 | 27.070 | 27.150 | 26.821 | 4,566 |
| 2026-05-04 | 26.830 | 27.030 | 26.800 | 26.800 | 26.476 | 153,360 |
| 2026-05-01 | 26.550 | 26.900 | 26.550 | 26.900 | 26.574 | 1,501 |
| 2026-04-30 | 26.630 | 26.820 | 26.630 | 26.700 | 26.377 | 456 |
| 2026-04-29 | 26.200 | 26.210 | 26.200 | 26.210 | 25.893 | 457 |
| 2026-04-28 | 26.200 | 26.450 | 26.200 | 26.450 | 26.130 | 480 |
| 2026-04-27 | 26.210 | 26.210 | 26.010 | 26.010 | 25.695 | 2,375 |
| 2026-04-24 | 26.600 | 26.600 | 26.600 | 26.600 | 26.278 | 111 |
| 2026-04-23 | 27.240 | 27.270 | 27.220 | 27.220 | 26.891 | 1,827 |
| 2026-04-22 | 27.120 | 27.120 | 27.120 | 27.120 | 26.792 | 0 |
| 2026-04-21 | 27.650 | 27.650 | 27.040 | 27.120 | 26.792 | 4,966 |
| 2026-04-20 | 27.920 | 27.920 | 27.720 | 27.720 | 27.385 | 2,342 |
← NewerPage 2 of 2 · 119 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1649 USD |
| 2026-06-15 | 0.1659 USD |
| 2026-03-13 | 0.1667 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.