Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	126.68	126.68	126.68	126.06	126.06	-0.99%	14
Feb 9, 2026	128.24	128.82	127.16	127.32	127.32	-0.78%	300
Feb 6, 2026	127.76	128.10	126.34	128.32	128.32	1.29%	24
Feb 5, 2026	123.32	126.84	123.14	126.68	126.68	2.61%	300
Feb 4, 2026	120.76	123.22	120.76	123.46	123.46	0.23%	122
Feb 3, 2026	123.28	123.28	123.18	123.18	123.18	2.02%	81
Feb 2, 2026	120.46	120.62	119.00	120.74	120.74	1.65%	331
Jan 30, 2026	116.98	118.78	115.24	118.78	118.78	1.47%	394
Jan 29, 2026	116.54	117.30	116.54	117.06	117.06	-0.46%	58
Jan 28, 2026	117.60	117.60	117.60	117.60	117.60	-0.41%	-
Jan 27, 2026	117.08	118.00	115.86	118.08	118.08	2.48%	377
Jan 26, 2026	113.88	114.56	113.88	115.22	115.22	0.49%	18
Jan 23, 2026	111.68	111.68	111.68	114.66	114.66	1.97%	100
Jan 22, 2026	109.56	110.38	109.56	112.44	112.44	3.90%	18
Jan 21, 2026	106.34	108.00	106.34	108.22	108.22	1.81%	110
Jan 20, 2026	106.20	106.70	105.04	106.30	106.30	0.91%	272
Jan 19, 2026	105.84	106.86	105.84	105.34	105.34	-1.20%	877
Jan 16, 2026	105.10	106.84	105.10	106.62	106.62	0.26%	284
Jan 15, 2026	106.76	106.76	106.26	106.34	106.34	1.14%	111
Jan 14, 2026	104.06	105.06	104.06	105.14	105.14	-0.04%	66
Jan 13, 2026	104.04	104.04	103.66	105.18	105.18	1.90%	53
Jan 12, 2026	103.10	103.10	103.10	103.22	103.22	-0.85%	15
Jan 9, 2026	103.10	104.28	103.00	104.10	104.10	-0.72%	82
Jan 8, 2026	106.00	106.02	104.86	104.86	104.86	-0.64%	94
Jan 7, 2026	104.44	105.54	104.42	105.54	105.54	2.19%	215
Jan 6, 2026	101.60	103.28	101.36	103.28	103.28	3.20%	232
Jan 5, 2026	100.22	100.22	99.98	100.08	100.08	-3.34%	20
Jan 2, 2026	103.54	103.54	103.54	103.54	103.54	-1.50%	-
Dec 30, 2025	105.66	105.66	105.66	105.12	105.12	-0.61%	15
Dec 29, 2025	105.76	105.76	105.76	105.76	105.76	-1.16%	-
Dec 23, 2025	105.56	108.08	105.56	107.00	107.00	1.65%	157
Dec 22, 2025	105.94	105.98	104.88	105.26	105.26	-1.64%	523
Dec 19, 2025	103.16	107.32	102.86	107.02	107.02	3.38%	1,026
Dec 18, 2025	103.30	103.30	103.24	103.52	103.52	1.13%	106
Dec 17, 2025	101.54	101.54	101.20	102.36	102.36	0.93%	200
Dec 16, 2025	101.20	101.20	101.20	101.42	101.42	-1.28%	7
Dec 15, 2025	103.38	103.76	103.38	102.74	102.74	5.17%	97
Dec 12, 2025	97.69	97.69	97.69	97.69	97.69	-7.12%	-
Dec 11, 2025	103.70	104.78	103.70	105.18	104.51	2.16%	93
Dec 10, 2025	102.96	103.06	102.54	102.96	102.30	-0.10%	69
Dec 9, 2025	104.38	104.38	103.06	103.06	102.40	-1.38%	29
Dec 8, 2025	103.98	104.78	103.98	104.50	103.83	0.54%	44
Dec 5, 2025	105.10	105.10	104.90	103.94	103.27	-2.48%	13
Dec 4, 2025	105.28	106.56	105.28	106.58	105.90	-0.04%	5
Dec 3, 2025	107.60	107.60	107.60	106.62	105.94	-0.56%	1
Dec 2, 2025	106.76	107.40	106.58	107.22	106.53	-0.19%	837
Dec 1, 2025	107.68	107.68	106.68	107.42	106.73	-0.32%	311
Nov 28, 2025	109.78	109.94	108.40	107.76	107.07	-1.84%	93
Nov 27, 2025	109.24	109.24	109.24	109.78	109.08	0.04%	60
Nov 26, 2025	109.04	109.04	109.04	109.74	109.04	0.33%	-