Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	104.44	105.04	104.36	105.04	105.04	-0.21%	-
Jan 13, 2026	105.10	105.50	104.78	105.26	105.26	2.02%	-
Jan 12, 2026	103.24	103.38	103.08	103.18	103.18	-0.88%	-
Jan 9, 2026	103.70	104.10	103.28	104.10	104.10	-0.93%	-
Jan 8, 2026	106.34	106.52	105.08	105.08	105.08	-0.51%	-
Jan 7, 2026	104.12	105.62	103.86	105.62	105.62	2.33%	95
Jan 6, 2026	101.44	103.22	101.16	103.22	103.22	3.24%	-
Jan 5, 2026	103.90	103.90	99.98	99.98	99.98	-3.34%	-
Jan 2, 2026	104.72	105.20	103.44	103.44	103.44	-2.53%	4
Dec 30, 2025	106.16	106.24	106.02	106.12	106.12	0.23%	-
Dec 29, 2025	105.92	106.24	105.78	105.88	105.88	-1.07%	-
Dec 23, 2025	105.42	107.02	105.12	107.02	107.02	1.48%	-
Dec 22, 2025	105.70	106.12	105.46	105.46	105.46	-1.51%	-
Dec 19, 2025	103.68	107.08	102.70	107.08	107.08	3.34%	212
Dec 18, 2025	103.40	103.62	103.40	103.62	103.62	1.39%	-
Dec 17, 2025	101.38	102.20	101.16	102.20	102.20	0.71%	80
Dec 16, 2025	101.68	102.28	101.48	101.48	101.48	-1.28%	-
Dec 15, 2025	102.06	103.32	101.80	102.80	102.80	-2.21%	223
Dec 11, 2025	103.28	105.12	103.28	105.12	104.45	2.16%	1
Dec 10, 2025	102.60	102.90	102.46	102.90	102.24	-0.23%	-
Dec 9, 2025	103.92	104.38	103.14	103.14	102.48	-1.32%	-
Dec 8, 2025	104.26	104.52	104.20	104.52	103.85	0.58%	-
Dec 5, 2025	105.20	105.66	103.92	103.92	103.25	-2.42%	20
Dec 4, 2025	107.30	107.30	106.50	106.50	105.82	-0.24%	-
Dec 3, 2025	106.56	106.76	105.98	106.76	106.08	-0.41%	-
Dec 2, 2025	107.02	107.26	106.78	107.20	106.51	-0.24%	210
Dec 1, 2025	107.84	108.32	107.46	107.46	106.77	-0.37%	-
Nov 28, 2025	109.48	110.50	107.86	107.86	107.17	-1.57%	8
Nov 27, 2025	109.58	109.72	109.34	109.58	108.88	-0.16%	-
Nov 26, 2025	109.86	110.30	109.72	109.76	109.06	0.40%	-
Nov 25, 2025	108.58	109.32	108.12	109.32	108.62	-0.62%	-
Nov 24, 2025	110.00	110.64	109.48	110.00	109.30	0.09%	-
Nov 21, 2025	108.56	109.90	108.48	109.90	109.20	-0.47%	105
Nov 20, 2025	110.82	111.06	110.42	110.42	109.71	0.78%	-
Nov 19, 2025	109.80	109.86	109.56	109.56	108.86	1.11%	-
Nov 18, 2025	107.94	108.36	106.88	108.36	107.67	0.13%	15
Nov 17, 2025	107.76	108.64	107.36	108.22	107.53	1.23%	3
Nov 14, 2025	108.94	109.60	106.90	106.90	106.22	-2.03%	420
Nov 13, 2025	106.50	109.12	106.14	109.12	108.42	1.47%	74
Nov 12, 2025	105.84	107.54	105.64	107.54	106.85	3.25%	-
Nov 11, 2025	102.14	104.16	102.06	104.16	103.49	2.38%	-
Nov 10, 2025	103.10	103.10	101.74	101.74	101.09	-2.49%	-
Nov 7, 2025	107.06	107.72	104.34	104.34	103.67	-1.92%	210
Nov 6, 2025	106.12	106.64	105.72	106.38	105.70	-0.45%	-
Nov 5, 2025	107.30	107.32	106.80	106.86	106.18	1.48%	-
Nov 4, 2025	105.64	106.60	105.30	105.30	104.63	0.84%	-
Nov 3, 2025	103.90	104.58	103.90	104.42	103.75	1.71%	50
Oct 31, 2025	101.08	104.48	99.96	102.66	102.00	-0.89%	277
Oct 30, 2025	102.44	103.58	101.94	103.58	102.92	2.27%	106
Oct 29, 2025	101.34	101.56	100.48	101.28	100.63	-0.53%	-