Gilead Sciences CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	28.250	28.250	28.190	28.190	27.849	308
2026-04-15	28.520	28.520	28.180	28.180	27.839	1,904
2026-04-14	28.540	28.540	28.540	28.540	28.195	101
2026-04-13	28.280	28.280	28.280	28.280	27.938	102
2026-04-10	28.920	28.920	28.280	28.280	27.938	312
2026-04-09	28.960	28.960	28.960	28.960	28.610	1,410
2026-04-08	28.260	28.260	28.260	28.260	27.918	0
2026-04-07	28.260	28.260	28.260	28.260	27.918	707
2026-04-06	28.410	28.550	28.410	28.550	28.204	2,519
2026-04-02	28.690	28.690	28.690	28.690	28.343	0
2026-04-01	28.310	28.690	28.310	28.690	28.343	6,635
2026-03-31	27.700	27.700	27.700	27.700	27.365	0
2026-03-30	27.590	27.700	27.590	27.700	27.365	3,144
2026-03-27	27.880	27.950	27.380	27.380	27.049	7,356
2026-03-26	28.120	28.120	27.920	27.920	27.582	300
2026-03-25	28.480	28.480	28.210	28.210	27.869	902
2026-03-24	28.180	28.180	28.180	28.180	27.839	125
2026-03-23	28.000	28.000	28.000	28.000	27.661	0
2026-03-20	28.510	28.650	28.000	28.000	27.661	1,159
2026-03-19	28.690	28.690	28.590	28.590	28.244	303
2026-03-18	28.690	28.690	28.660	28.660	28.313	204
2026-03-17	29.430	29.490	29.340	29.490	29.133	4,900
2026-03-16	29.590	29.640	29.530	29.640	29.281	2,300
2026-03-13	29.430	29.430	29.430	29.430	29.074	217
2026-03-12	29.770	29.770	29.770	29.770	29.245	0
2026-03-11	30.080	30.080	29.770	29.770	29.245	2,200
2026-03-10	30.100	30.320	30.100	30.320	29.785	280
2026-03-09	29.770	29.770	29.770	29.770	29.245	135
2026-03-06	29.380	29.380	29.380	29.380	28.862	177
2026-03-05	29.790	29.790	29.610	29.610	29.088	4,172
2026-03-04	29.820	29.820	29.820	29.820	29.294	0
2026-03-03	30.510	30.510	29.820	29.820	29.294	335
2026-03-02	30.500	30.620	30.500	30.620	30.080	2,432
2026-02-27	29.630	30.450	29.590	30.450	29.913	1,884
2026-02-26	29.800	29.800	29.370	29.370	28.852	7,468
2026-02-25	29.920	30.310	29.890	29.980	29.451	9,533
2026-02-24	30.150	30.170	30.090	30.090	29.559	11,913
2026-02-23	30.520	30.630	30.520	30.550	30.011	2,112
2026-02-20	30.910	30.910	30.910	30.910	30.365	101
2026-02-19	30.800	30.960	30.800	30.910	30.365	503
2026-02-18	31.270	31.400	31.180	31.180	30.630	4,313
2026-02-17	31.600	31.620	31.600	31.620	31.062	402
2026-02-13	31.800	31.800	31.800	31.800	31.239	396
2026-02-12	31.400	31.760	31.310	31.310	30.758	4,810
2026-02-11	30.370	31.600	30.370	31.600	31.043	8,381
2026-02-10	31.270	31.270	30.370	30.370	29.834	1,483
2026-02-09	30.870	30.870	30.870	30.870	30.326	220
2026-02-06	31.270	31.270	31.270	31.270	30.719	240
2026-02-05	30.500	30.600	30.500	30.540	30.001	1,802
2026-02-04	29.500	29.960	29.500	29.960	29.432	402
2026-02-03	29.310	29.510	29.310	29.510	28.990	6,472
2026-02-02	29.260	29.260	29.180	29.180	28.665	3,867
2026-01-30	28.990	28.990	28.990	28.990	28.479	103
2026-01-29	28.500	28.500	28.500	28.500	27.997	434
2026-01-28	28.480	28.520	28.480	28.520	28.017	719
2026-01-27	28.340	28.790	28.340	28.700	28.194	2,431
2026-01-26	27.870	28.200	27.850	28.150	27.654	12,601
2026-01-23	27.000	27.780	27.000	27.730	27.241	4,923
2026-01-22	26.510	27.060	26.510	26.810	26.337	3,739
2026-01-21	25.670	26.440	25.670	26.440	25.974	33,099

← NewerPage 3 of 7 · 363 trading daysOlder →

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.