Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 25, 2025	108.58	108.70	108.58	109.38	108.68	-0.65%	115
Nov 24, 2025	109.72	110.12	109.72	110.10	109.39	0.40%	113
Nov 21, 2025	108.82	109.96	106.98	109.66	108.96	-0.99%	1,335
Nov 20, 2025	110.80	111.34	110.38	110.76	110.05	1.08%	21
Nov 19, 2025	109.80	110.14	109.64	109.58	108.88	1.11%	1,036
Nov 18, 2025	106.84	109.10	106.84	108.38	107.68	0.13%	117
Nov 17, 2025	108.24	108.76	108.24	108.24	107.55	1.22%	158
Nov 14, 2025	109.08	109.08	105.42	106.94	106.25	-1.98%	588
Nov 13, 2025	106.76	109.64	106.76	109.10	108.40	1.51%	173
Nov 12, 2025	105.32	106.38	105.20	107.48	106.79	3.41%	49
Nov 11, 2025	103.27	103.27	103.27	103.94	103.27	2.02%	-
Nov 10, 2025	102.62	103.50	101.80	101.88	101.23	-2.15%	261
Nov 7, 2025	106.86	107.66	103.12	104.12	103.45	-2.33%	376
Nov 6, 2025	106.06	106.30	106.06	106.60	105.92	-0.04%	46
Nov 5, 2025	106.76	107.40	106.46	106.64	105.96	1.23%	138
Nov 4, 2025	105.98	105.98	105.28	105.34	104.66	0.98%	80
Nov 3, 2025	103.62	105.42	103.40	104.32	103.65	1.58%	839
Oct 31, 2025	101.18	105.50	100.42	102.70	102.04	-0.91%	616
Oct 30, 2025	101.64	101.64	101.64	103.64	102.98	2.21%	25
Oct 29, 2025	100.96	101.50	100.58	101.40	100.75	-0.28%	175
Oct 28, 2025	103.32	103.32	102.00	101.68	101.03	-1.76%	110
Oct 27, 2025	103.64	103.64	103.26	103.50	102.84	-0.14%	55
Oct 24, 2025	102.98	102.98	102.98	103.64	102.98	-0.13%	-
Oct 23, 2025	104.88	105.14	104.10	103.78	103.11	-1.63%	270
Oct 22, 2025	106.70	106.70	105.32	105.50	104.82	-1.25%	298
Oct 21, 2025	106.18	106.82	105.48	106.84	106.15	0.91%	6
Oct 20, 2025	105.98	106.18	105.16	105.88	105.20	1.85%	1,068
Oct 17, 2025	102.26	104.08	102.26	103.96	103.29	1.66%	180