Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	128.56	128.82	127.76	126.10	126.10	-1.52%	128
Mar 2, 2026	126.20	128.00	126.20	128.04	128.04	2.07%	160
Feb 27, 2026	125.44	125.44	125.44	125.44	125.44	2.63%	-
Feb 26, 2026	122.94	122.94	122.94	122.22	122.22	-2.46%	1
Feb 25, 2026	125.82	125.82	125.04	125.30	125.30	-0.67%	9
Feb 24, 2026	126.32	127.76	126.10	126.14	126.14	-0.57%	172
Feb 23, 2026	127.06	127.06	126.76	126.86	126.86	-1.43%	123
Feb 20, 2026	128.08	128.70	128.08	128.70	128.70	-0.17%	20
Feb 19, 2026	129.48	129.48	128.68	128.92	128.92	-0.86%	111
Feb 18, 2026	130.58	131.44	129.70	130.04	130.04	0.05%	166
Feb 17, 2026	129.98	130.40	129.84	129.98	129.98	-0.64%	15
Feb 16, 2026	131.20	131.20	131.20	130.82	130.82	-0.14%	45
Feb 13, 2026	127.02	131.00	127.02	131.00	131.00	1.74%	411
Feb 12, 2026	131.38	131.80	129.30	128.76	128.76	-1.78%	190
Feb 11, 2026	122.78	131.38	122.78	131.10	131.10	4.00%	386
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