Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	125.54	127.34	125.44	127.34	127.34	1.00%	339
Mar 12, 2026	125.76	126.08	125.76	126.08	125.37	-0.14%	455
Mar 11, 2026	127.84	127.84	126.26	126.26	125.55	0.24%	25
Mar 10, 2026	125.96	125.96	125.96	125.96	125.25	0.49%	-
Mar 9, 2026	123.40	125.34	123.06	125.34	124.63	1.02%	836
Mar 6, 2026	125.08	125.08	124.08	124.08	123.38	-0.27%	217
Mar 5, 2026	127.32	127.32	124.14	124.42	123.72	-1.64%	110
Mar 4, 2026	126.44	126.50	126.44	126.50	125.79	-0.83%	22
Mar 3, 2026	128.00	128.00	126.22	127.56	126.84	-0.73%	1,001
Mar 2, 2026	126.38	128.50	126.38	128.50	127.77	1.82%	253
Feb 27, 2026	121.38	126.20	121.20	126.20	125.49	3.58%	135
Feb 26, 2026	124.38	124.38	121.84	121.84	121.15	-2.70%	153
Feb 25, 2026	124.66	125.22	124.66	125.22	124.51	-0.02%	739
Feb 24, 2026	127.18	127.40	125.24	125.24	124.53	-1.62%	833
Feb 23, 2026	127.24	127.30	126.62	127.30	126.58	-0.64%	5,413
Feb 20, 2026	128.66	128.66	128.12	128.12	127.40	-0.97%	590
Feb 19, 2026	129.26	129.38	129.26	129.38	128.65	-0.37%	25
Feb 18, 2026	130.06	131.46	129.86	129.86	129.13	-0.20%	1,605
Feb 17, 2026	130.12	130.12	130.12	130.12	129.39	-0.32%	-
Feb 16, 2026	130.52	131.08	130.00	130.54	129.80	-0.59%	456
Feb 13, 2026	127.48	131.32	127.48	131.32	130.58	2.16%	100
Feb 12, 2026	131.04	131.50	128.54	128.54	127.81	-2.62%	411
Feb 11, 2026	121.14	132.00	119.60	132.00	131.26	3.77%	175
Feb 10, 2026	126.16	127.70	126.16	127.20	126.48	0.62%	1,175
Feb 9, 2026	128.36	129.06	126.42	126.42	125.71	-1.71%	564
Feb 6, 2026	126.94	128.62	126.22	128.62	127.89	1.92%	1,071
Feb 5, 2026	123.88	126.20	123.16	126.20	125.49	2.34%	580
Feb 4, 2026	120.98	123.60	119.00	123.32	122.62	0.21%	418
Feb 3, 2026	120.58	123.36	120.58	123.06	122.37	1.60%	170
Feb 2, 2026	118.46	121.12	118.46	121.12	120.44	2.45%	490
Jan 30, 2026	116.12	118.22	116.12	118.22	117.55	0.96%	1,048
Jan 29, 2026	116.56	117.10	116.34	117.10	116.44	-0.31%	1,050
Jan 28, 2026	117.54	117.84	117.42	117.46	116.80	-0.46%	165
Jan 27, 2026	116.08	118.00	115.84	118.00	117.33	2.61%	450
Jan 26, 2026	114.12	115.04	114.12	115.00	114.35	0.61%	726
Jan 23, 2026	111.44	114.30	111.44	114.30	113.66	2.07%	219
Jan 22, 2026	110.26	113.12	109.64	111.98	111.35	1.80%	1,034
Jan 21, 2026	105.66	110.00	105.40	110.00	109.38	3.75%	104
Jan 20, 2026	105.78	106.24	105.78	106.02	105.42	0.45%	496
Jan 19, 2026	106.20	106.20	105.54	105.54	104.94	-0.04%	13
Jan 16, 2026	104.24	105.58	104.24	105.58	104.98	-0.45%	300
Jan 15, 2026	106.14	106.54	106.06	106.06	105.46	1.57%	340
Jan 14, 2026	104.32	104.42	104.26	104.42	103.83	-0.32%	310
Jan 13, 2026	104.90	105.34	104.76	104.76	104.17	1.28%	25
Jan 12, 2026	103.26	103.44	102.62	103.44	102.86	0.15%	700
Jan 9, 2026	103.62	103.62	103.28	103.28	102.70	-1.26%	215
Jan 8, 2026	106.18	106.18	104.60	104.60	104.01	0.17%	50
Jan 7, 2026	103.70	104.42	103.70	104.42	103.83	3.59%	600
Jan 6, 2026	100.64	100.80	100.64	100.80	100.23	0.38%	150
Jan 5, 2026	103.66	103.96	100.42	100.42	99.85	-3.81%	515