Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	128.66	128.66	128.12	128.12	128.12	-0.97%	590
Feb 19, 2026	129.26	129.38	129.26	129.38	129.38	-0.37%	25
Feb 18, 2026	130.06	131.46	129.86	129.86	129.86	-0.20%	1,605
Feb 17, 2026	130.12	130.12	130.12	130.12	130.12	-0.32%	-
Feb 16, 2026	130.52	131.08	130.00	130.54	130.54	-0.59%	456
Feb 13, 2026	127.48	131.32	127.48	131.32	131.32	2.16%	100
Feb 12, 2026	131.04	131.50	128.54	128.54	128.54	-2.62%	411
Feb 11, 2026	121.14	132.00	119.60	132.00	132.00	3.77%	175
Feb 10, 2026	126.16	127.70	126.16	127.20	127.20	0.62%	1,175
Feb 9, 2026	128.36	129.06	126.42	126.42	126.42	-1.71%	564
Feb 6, 2026	126.94	128.62	126.22	128.62	128.62	1.92%	1,071
Feb 5, 2026	123.88	126.20	123.16	126.20	126.20	2.34%	580
Feb 4, 2026	120.98	123.60	119.00	123.32	123.32	0.21%	418
Feb 3, 2026	120.58	123.36	120.58	123.06	123.06	1.60%	170
Feb 2, 2026	118.46	121.12	118.46	121.12	121.12	2.45%	490
Jan 30, 2026	116.12	118.22	116.12	118.22	118.22	0.96%	1,048
Jan 29, 2026	116.56	117.10	116.34	117.10	117.10	-0.31%	1,050
Jan 28, 2026	117.54	117.84	117.42	117.46	117.46	-0.46%	165
Jan 27, 2026	116.08	118.00	115.84	118.00	118.00	2.61%	450
Jan 26, 2026	114.12	115.04	114.12	115.00	115.00	0.61%	726
Jan 23, 2026	111.44	114.30	111.44	114.30	114.30	2.07%	219
Jan 22, 2026	110.26	113.12	109.64	111.98	111.98	1.80%	1,034
Jan 21, 2026	105.66	110.00	105.40	110.00	110.00	3.75%	104
Jan 20, 2026	105.78	106.24	105.78	106.02	106.02	0.45%	496
Jan 19, 2026	106.20	106.20	105.54	105.54	105.54	-0.04%	13
Jan 16, 2026	104.24	105.58	104.24	105.58	105.58	-0.45%	300
Jan 15, 2026	106.14	106.54	106.06	106.06	106.06	1.57%	340
Jan 14, 2026	104.32	104.42	104.26	104.42	104.42	-0.32%	310
Jan 13, 2026	104.90	105.34	104.76	104.76	104.76	1.28%	25
Jan 12, 2026	103.26	103.44	102.62	103.44	103.44	0.15%	700
Jan 9, 2026	103.62	103.62	103.28	103.28	103.28	-1.26%	215
Jan 8, 2026	106.18	106.18	104.60	104.60	104.60	0.17%	50
Jan 7, 2026	103.70	104.42	103.70	104.42	104.42	3.59%	600
Jan 6, 2026	100.64	100.80	100.64	100.80	100.80	0.38%	150
Jan 5, 2026	103.66	103.96	100.42	100.42	100.42	-3.81%	515
Jan 2, 2026	104.40	104.40	104.40	104.40	104.40	-1.19%	-
Dec 30, 2025	105.88	105.88	105.66	105.66	105.66	-0.17%	290
Dec 29, 2025	105.76	105.84	105.76	105.84	105.84	-0.95%	110
Dec 23, 2025	105.48	106.86	105.00	106.86	106.86	1.04%	650
Dec 22, 2025	106.00	106.00	105.76	105.76	105.76	-0.41%	16
Dec 19, 2025	103.46	106.20	102.76	106.20	106.20	2.10%	380
Dec 18, 2025	103.22	104.02	103.00	104.02	104.02	2.69%	51
Dec 17, 2025	101.26	101.30	100.64	101.30	101.30	-0.65%	612
Dec 16, 2025	101.82	102.12	101.82	101.96	101.96	0.04%	365
Dec 15, 2025	102.18	102.18	101.92	101.92	101.92	-2.62%	70
Dec 12, 2025	105.44	105.44	104.66	104.66	103.99	1.24%	139
Dec 11, 2025	103.38	103.38	103.38	103.38	102.72	-0.29%	20
Dec 10, 2025	102.38	103.68	102.20	103.68	103.01	0.66%	1,179
Dec 9, 2025	103.60	104.48	103.00	103.00	102.34	-1.23%	227
Dec 8, 2025	103.82	104.28	103.82	104.28	103.61	-0.78%	600