Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	121.04	122.00	119.04	119.04	119.04	-2.79%	942
Mar 19, 2026	122.90	123.70	122.22	122.46	122.46	-0.94%	732
Mar 18, 2026	125.70	126.28	122.86	123.62	123.62	-1.40%	168
Mar 17, 2026	126.40	126.98	124.60	125.38	125.38	-0.40%	397
Mar 16, 2026	127.88	127.88	124.50	125.88	125.88	-0.88%	1,002
Mar 13, 2026	125.12	128.38	125.12	127.00	127.00	0.47%	494
Mar 12, 2026	125.96	126.74	125.28	126.40	125.69	-0.83%	446
Mar 11, 2026	126.08	128.58	126.08	127.46	126.74	-0.06%	513
Mar 10, 2026	125.76	128.04	125.72	127.54	126.82	1.72%	837
Mar 9, 2026	122.94	125.38	122.94	125.38	124.67	1.13%	1,157
Mar 6, 2026	124.96	125.00	123.84	123.98	123.28	-0.31%	396
Mar 5, 2026	128.24	128.24	124.26	124.36	123.66	-2.06%	586
Mar 4, 2026	127.00	127.68	126.14	126.98	126.27	0.54%	130
Mar 3, 2026	128.60	128.92	126.02	126.30	125.59	-1.37%	695
Mar 2, 2026	127.56	128.34	125.88	128.06	127.34	2.06%	1,259
Feb 27, 2026	121.18	125.48	120.92	125.48	124.77	2.68%	3,077
Feb 26, 2026	124.90	124.98	121.82	122.20	121.51	-2.54%	1,859
Feb 25, 2026	124.52	126.32	124.52	125.38	124.67	-0.60%	1,019
Feb 24, 2026	127.52	127.76	125.12	126.14	125.43	-0.71%	1,109
Feb 23, 2026	128.04	128.28	126.32	127.04	126.33	-1.37%	762
Feb 20, 2026	128.20	130.04	128.20	128.80	128.08	-0.09%	344
Feb 19, 2026	129.34	130.00	128.46	128.92	128.19	-0.75%	2,138
Feb 18, 2026	130.56	132.00	129.40	129.90	129.17	0.09%	5,334
Feb 17, 2026	130.84	131.50	129.68	129.78	129.05	-0.98%	491
Feb 16, 2026	131.46	131.46	129.96	131.06	130.32	-0.08%	1,057
Feb 13, 2026	127.30	131.40	126.84	131.16	130.42	1.83%	1,723
Feb 12, 2026	131.08	131.40	127.24	128.80	128.08	-1.96%	2,592
Feb 11, 2026	121.64	131.90	119.52	131.38	130.64	4.09%	3,653
Feb 10, 2026	127.10	127.10	125.94	126.22	125.51	-0.86%	1,282
Feb 9, 2026	128.20	129.00	126.90	127.32	126.60	-0.48%	3,364
Feb 6, 2026	128.28	129.00	126.44	127.94	127.22	0.74%	882
Feb 5, 2026	123.44	127.16	123.14	127.00	126.29	2.77%	3,885
Feb 4, 2026	121.10	123.58	120.82	123.58	122.88	0.24%	2,079
Feb 3, 2026	121.32	123.28	120.30	123.28	122.59	2.21%	4,702
Feb 2, 2026	118.72	121.22	118.72	120.62	119.94	1.41%	2,205
Jan 30, 2026	116.98	119.18	114.00	118.94	118.27	1.73%	3,656
Jan 29, 2026	116.56	117.14	116.38	116.92	116.26	-0.85%	806
Jan 28, 2026	117.92	117.92	116.18	117.92	117.26	-0.15%	1,975
Jan 27, 2026	116.42	118.10	114.92	118.10	117.44	2.38%	1,300
Jan 26, 2026	114.86	115.36	113.80	115.36	114.71	0.75%	2,507
Jan 23, 2026	111.72	114.58	111.52	114.50	113.86	1.87%	733
Jan 22, 2026	110.08	113.18	109.60	112.40	111.77	3.59%	8,577
Jan 21, 2026	105.92	108.50	105.10	108.50	107.89	2.01%	1,182
Jan 20, 2026	106.02	106.36	104.58	106.36	105.76	0.85%	1,146
Jan 19, 2026	105.62	106.94	104.90	105.46	104.87	-1.07%	6,798
Jan 16, 2026	104.66	107.44	104.66	106.60	106.00	0.55%	1,725
Jan 15, 2026	106.24	106.92	105.94	106.02	105.42	0.74%	682
Jan 14, 2026	104.62	105.24	104.30	105.24	104.65	-0.08%	192
Jan 13, 2026	105.16	106.12	103.24	105.32	104.73	2.01%	587
Jan 12, 2026	103.06	103.46	102.66	103.24	102.66	-0.71%	2,793