Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	105.92	105.92	104.12	104.96	104.29	-0.29%	596
Dec 11, 2025	104.06	105.26	103.50	105.26	104.59	2.61%	1,149
Dec 10, 2025	102.04	103.10	102.04	102.58	101.92	-0.41%	4,084
Dec 9, 2025	103.50	104.86	102.90	103.00	102.34	-1.55%	176
Dec 8, 2025	103.90	104.90	103.90	104.62	103.95	0.69%	903
Dec 5, 2025	105.32	105.36	103.76	103.90	103.23	-2.37%	315
Dec 4, 2025	107.92	107.92	105.74	106.42	105.74	-0.37%	320
Dec 3, 2025	106.50	106.82	106.20	106.82	106.14	-0.56%	254
Dec 2, 2025	106.80	107.50	106.44	107.42	106.73	0.06%	3,225
Dec 1, 2025	107.84	108.38	107.00	107.36	106.67	-0.54%	843
Nov 28, 2025	110.24	110.64	107.86	107.94	107.25	-1.75%	1,037
Nov 27, 2025	110.74	110.74	109.10	109.86	109.16	0.07%	356
Nov 26, 2025	110.00	110.50	109.20	109.78	109.08	0.33%	222
Nov 25, 2025	108.78	109.48	108.56	109.42	108.72	-0.60%	721
Nov 24, 2025	109.82	110.24	109.76	110.08	109.37	0.27%	1,704
Nov 21, 2025	108.80	110.26	107.68	109.78	109.08	-0.47%	1,456
Nov 20, 2025	110.88	111.36	109.80	110.30	109.59	0.82%	834
Nov 19, 2025	110.00	110.44	109.40	109.40	108.70	0.98%	3,091
Nov 18, 2025	107.44	108.42	106.44	108.34	107.65	0.11%	93
Nov 17, 2025	106.96	109.18	106.96	108.22	107.53	1.14%	779