Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	121.18	125.48	120.92	125.48	125.48	2.68%	3,077
Feb 26, 2026	124.90	124.98	121.82	122.20	122.20	-2.54%	1,859
Feb 25, 2026	124.52	126.32	124.52	125.38	125.38	-0.60%	1,019
Feb 24, 2026	127.52	127.76	125.12	126.14	126.14	-0.71%	1,109
Feb 23, 2026	128.04	128.28	126.32	127.04	127.04	-1.37%	762
Feb 20, 2026	128.20	130.04	128.20	128.80	128.80	-0.09%	344
Feb 19, 2026	129.34	130.00	128.46	128.92	128.92	-0.75%	2,138
Feb 18, 2026	130.56	132.00	129.40	129.90	129.90	0.09%	5,334
Feb 17, 2026	130.84	131.50	129.68	129.78	129.78	-0.98%	491
Feb 16, 2026	131.46	131.46	129.96	131.06	131.06	-0.08%	1,057
Feb 13, 2026	127.30	131.40	126.84	131.16	131.16	1.83%	1,723
Feb 12, 2026	131.08	131.40	127.24	128.80	128.80	-1.96%	2,592
Feb 11, 2026	121.64	131.90	119.52	131.38	131.38	4.09%	3,653
Feb 10, 2026	127.10	127.10	125.94	126.22	126.22	-0.86%	1,282
Feb 9, 2026	128.20	129.00	126.90	127.32	127.32	-0.48%	3,364
Feb 6, 2026	128.28	129.00	126.44	127.94	127.94	0.74%	882
Feb 5, 2026	123.44	127.16	123.14	127.00	127.00	2.77%	3,885
Feb 4, 2026	121.10	123.58	120.82	123.58	123.58	0.24%	2,079
Feb 3, 2026	121.32	123.28	120.30	123.28	123.28	2.21%	4,702
Feb 2, 2026	118.72	121.22	118.72	120.62	120.62	1.41%	2,205
Jan 30, 2026	116.98	119.18	114.00	118.94	118.94	1.73%	3,656
Jan 29, 2026	116.56	117.14	116.38	116.92	116.92	-0.85%	806
Jan 28, 2026	117.92	117.92	116.18	117.92	117.92	-0.15%	1,975
Jan 27, 2026	116.42	118.10	114.92	118.10	118.10	2.38%	1,300
Jan 26, 2026	114.86	115.36	113.80	115.36	115.36	0.75%	2,507
Jan 23, 2026	111.72	114.58	111.52	114.50	114.50	1.87%	733
Jan 22, 2026	110.08	113.18	109.60	112.40	112.40	3.59%	8,577
Jan 21, 2026	105.92	108.50	105.10	108.50	108.50	2.01%	1,182
Jan 20, 2026	106.02	106.36	104.58	106.36	106.36	0.85%	1,146
Jan 19, 2026	105.62	106.94	104.90	105.46	105.46	-1.07%	6,798
Jan 16, 2026	104.66	107.44	104.66	106.60	106.60	0.55%	1,725
Jan 15, 2026	106.24	106.92	105.94	106.02	106.02	0.74%	682
Jan 14, 2026	104.62	105.24	104.30	105.24	105.24	-0.08%	192
Jan 13, 2026	105.16	106.12	103.24	105.32	105.32	2.01%	587
Jan 12, 2026	103.06	103.46	102.66	103.24	103.24	-0.71%	2,793
Jan 9, 2026	103.68	104.48	102.74	103.98	103.98	-0.88%	547
Jan 8, 2026	106.66	107.10	104.90	104.90	104.90	-0.68%	520
Jan 7, 2026	103.92	106.26	103.92	105.62	105.62	2.33%	726
Jan 6, 2026	100.88	103.36	100.82	103.22	103.22	3.24%	492
Jan 5, 2026	104.12	104.12	99.98	99.98	99.98	-3.31%	1,666
Jan 2, 2026	104.92	105.28	103.40	103.40	103.40	-2.71%	494
Dec 30, 2025	106.36	106.36	106.28	106.28	106.28	0.32%	10
Dec 29, 2025	106.06	106.32	105.68	105.94	105.94	-1.05%	268
Dec 23, 2025	105.86	107.50	104.78	107.06	107.06	1.59%	986
Dec 22, 2025	105.84	105.84	104.74	105.38	105.38	-1.70%	1,917
Dec 19, 2025	103.82	107.20	102.34	107.20	107.20	3.47%	3,164
Dec 18, 2025	103.32	103.72	103.32	103.60	103.60	1.37%	147
Dec 17, 2025	101.40	102.22	101.00	102.20	102.20	0.57%	226
Dec 16, 2025	101.52	101.80	101.52	101.62	101.62	-0.97%	55
Dec 15, 2025	102.26	103.90	102.26	102.62	102.62	-2.23%	442