Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	109.32	109.64	105.42	107.00	106.31	-1.71%	4,001
Nov 13, 2025	106.36	109.44	106.02	108.86	108.16	1.32%	1,043
Nov 12, 2025	105.64	107.44	105.36	107.44	106.75	3.27%	803
Nov 11, 2025	102.10	104.20	101.98	104.04	103.37	2.30%	624
Nov 10, 2025	102.96	103.42	101.60	101.70	101.05	-2.46%	1,954
Nov 7, 2025	107.66	107.90	103.26	104.26	103.59	-2.14%	799
Nov 6, 2025	106.46	107.02	105.70	106.54	105.86	-0.22%	494
Nov 5, 2025	106.46	107.24	105.66	106.78	106.10	1.17%	1,045
Nov 4, 2025	105.36	107.18	104.60	105.54	104.86	1.31%	1,130
Nov 3, 2025	104.08	105.10	103.44	104.18	103.51	0.95%	1,043
Oct 31, 2025	100.76	104.88	98.96	103.20	102.54	-0.39%	1,226
Oct 30, 2025	103.00	103.60	102.28	103.60	102.94	2.33%	448
Oct 29, 2025	100.38	101.88	100.38	101.24	100.59	-0.47%	350
Oct 28, 2025	103.48	103.50	101.72	101.72	101.07	-1.61%	599
Oct 27, 2025	103.66	103.80	103.16	103.38	102.72	-0.40%	740
Oct 24, 2025	103.38	103.80	102.16	103.80	103.13	0.15%	405
Oct 23, 2025	105.10	105.20	103.64	103.64	102.98	-1.91%	420
Oct 22, 2025	106.94	107.34	105.66	105.66	104.98	-1.10%	522
Oct 21, 2025	105.74	107.04	105.32	106.84	106.15	1.06%	3,197
Oct 20, 2025	105.24	106.00	105.20	105.72	105.04	1.54%	2,495
Oct 17, 2025	100.82	104.12	99.66	104.12	103.45	1.92%	1,059
Oct 16, 2025	101.30	103.02	101.28	102.16	101.50	0.43%	1,626
Oct 15, 2025	102.06	102.28	101.50	101.72	101.07	-0.10%	208
Oct 14, 2025	101.74	102.02	101.38	101.82	101.17	0.32%	666