Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	110.24	110.64	107.86	107.94	107.94	-1.75%	1,037
Nov 27, 2025	110.74	110.74	109.10	109.86	109.86	0.07%	356
Nov 26, 2025	110.00	110.50	109.20	109.78	109.78	0.33%	222
Nov 25, 2025	108.78	109.48	108.56	109.42	109.42	-0.60%	721
Nov 24, 2025	109.82	110.24	109.76	110.08	110.08	0.27%	1,704
Nov 21, 2025	108.80	110.26	107.68	109.78	109.78	-0.47%	1,456
Nov 20, 2025	110.88	111.36	109.80	110.30	110.30	0.82%	834
Nov 19, 2025	110.00	110.44	109.40	109.40	109.40	0.98%	3,091
Nov 18, 2025	107.44	108.42	106.44	108.34	108.34	0.11%	93
Nov 17, 2025	106.96	109.18	106.96	108.22	108.22	1.14%	779
Nov 14, 2025	109.32	109.64	105.42	107.00	107.00	-1.71%	4,001
Nov 13, 2025	106.36	109.44	106.02	108.86	108.86	1.32%	1,043
Nov 12, 2025	105.64	107.44	105.36	107.44	107.44	3.27%	803
Nov 11, 2025	102.10	104.20	101.98	104.04	104.04	2.30%	624
Nov 10, 2025	102.96	103.42	101.60	101.70	101.70	-2.46%	1,954
Nov 7, 2025	107.66	107.90	103.26	104.26	104.26	-2.14%	799
Nov 6, 2025	106.46	107.02	105.70	106.54	106.54	-0.22%	494
Nov 5, 2025	106.46	107.24	105.66	106.78	106.78	1.17%	1,045
Nov 4, 2025	105.36	107.18	104.60	105.54	105.54	1.31%	1,130
Nov 3, 2025	104.08	105.10	103.44	104.18	104.18	0.95%	1,043
Oct 31, 2025	100.76	104.88	98.96	103.20	103.20	-0.39%	1,226
Oct 30, 2025	103.00	103.60	102.28	103.60	103.60	2.33%	448
Oct 29, 2025	100.38	101.88	100.38	101.24	101.24	-0.47%	350
Oct 28, 2025	103.48	103.50	101.72	101.72	101.72	-1.61%	599
Oct 27, 2025	103.66	103.80	103.16	103.38	103.38	-0.40%	740
Oct 24, 2025	103.38	103.80	102.16	103.80	103.80	0.15%	405
Oct 23, 2025	105.10	105.20	103.64	103.64	103.64	-1.91%	420
Oct 22, 2025	106.94	107.34	105.66	105.66	105.66	-1.10%	522
Oct 21, 2025	105.74	107.04	105.32	106.84	106.84	1.06%	3,197
Oct 20, 2025	105.24	106.00	105.20	105.72	105.72	1.54%	2,495
Oct 17, 2025	100.82	104.12	99.66	104.12	104.12	1.92%	1,059
Oct 16, 2025	101.30	103.02	101.28	102.16	102.16	0.43%	1,626
Oct 15, 2025	102.06	102.28	101.50	101.72	101.72	-0.10%	208
Oct 14, 2025	101.74	102.02	101.38	101.82	101.82	0.32%	666
Oct 13, 2025	101.02	101.62	101.02	101.50	101.50	0.32%	423
Oct 10, 2025	101.40	102.22	100.78	101.18	101.18	0.16%	1,575
Oct 9, 2025	100.82	101.86	100.82	101.02	101.02	0.46%	660
Oct 8, 2025	100.36	100.66	100.20	100.56	100.56	0.98%	402
Oct 7, 2025	97.29	99.58	96.62	99.58	99.58	3.12%	1,124
Oct 6, 2025	96.04	101.38	95.69	96.57	96.57	1.50%	4,288
Oct 3, 2025	94.49	95.14	94.19	95.14	95.14	1.49%	129
Oct 2, 2025	94.92	94.92	92.41	93.74	93.74	-2.55%	1,141
Oct 1, 2025	94.57	96.19	93.94	96.19	96.19	0.39%	598
Sep 30, 2025	96.53	97.20	95.77	95.82	95.82	0.46%	327
Sep 29, 2025	95.73	96.43	95.12	95.38	95.38	0.37%	444
Sep 26, 2025	95.48	95.76	94.82	95.03	95.03	-0.33%	291
Sep 25, 2025	96.50	96.50	95.34	95.34	95.34	-0.50%	1
Sep 24, 2025	96.97	97.38	95.82	95.82	95.82	0.41%	794
Sep 23, 2025	95.82	96.00	94.91	95.43	95.43	-0.72%	522
Sep 22, 2025	96.64	96.64	96.00	96.12	96.12	-0.46%	88