Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	123.76	124.84	123.48	124.84	-	0.55%	-
Mar 6, 2026	124.94	124.94	124.16	124.16	124.16	0.06%	-
Mar 5, 2026	127.70	127.70	124.08	124.08	124.08	-2.33%	-
Mar 4, 2026	126.92	127.60	126.52	127.04	127.04	0.65%	-
Mar 3, 2026	128.42	128.66	126.22	126.22	126.22	-1.31%	105
Mar 2, 2026	127.14	127.90	126.98	127.90	127.90	1.96%	-
Feb 27, 2026	120.90	125.44	120.90	125.44	125.44	2.67%	-
Feb 26, 2026	124.60	124.72	122.18	122.18	122.18	-2.41%	144
Feb 25, 2026	125.06	125.22	125.02	125.20	125.20	-0.73%	-
Feb 24, 2026	127.32	127.32	125.42	126.12	126.12	-0.60%	238
Feb 23, 2026	127.90	127.94	126.76	126.88	126.88	-1.37%	131
Feb 20, 2026	129.02	129.28	128.04	128.64	128.64	-0.34%	48
Feb 19, 2026	129.62	129.64	128.52	129.08	129.08	-0.71%	78
Feb 18, 2026	130.08	131.64	130.00	130.00	130.00	0.18%	121
Feb 17, 2026	130.98	130.98	129.76	129.76	129.76	-0.80%	4
Feb 16, 2026	131.24	131.34	130.80	130.80	130.80	-0.37%	3
Feb 13, 2026	127.72	131.28	127.60	131.28	131.28	1.64%	30
Feb 12, 2026	131.32	131.48	129.00	129.16	129.16	-1.73%	95
Feb 11, 2026	121.32	131.52	119.78	131.44	131.44	4.15%	97
Feb 10, 2026	126.94	127.08	126.20	126.20	126.20	-0.85%	5
Feb 9, 2026	127.80	128.66	127.28	127.28	127.28	-0.56%	331
Feb 6, 2026	128.04	128.04	126.80	128.00	128.00	0.90%	-
Feb 5, 2026	123.72	126.86	123.22	126.86	126.86	2.70%	51
Feb 4, 2026	121.10	123.52	121.00	123.52	123.52	0.32%	47
Feb 3, 2026	120.70	123.12	120.60	123.12	123.12	1.99%	-
Feb 2, 2026	120.26	120.72	119.68	120.72	120.72	1.60%	95
Jan 30, 2026	116.56	118.82	115.12	118.82	118.82	1.36%	67
Jan 29, 2026	116.86	117.22	116.82	117.22	117.22	-0.48%	-
Jan 28, 2026	117.94	117.94	116.78	117.78	117.78	-0.36%	47
Jan 27, 2026	116.58	118.20	116.02	118.20	118.20	2.57%	-
Jan 26, 2026	114.48	115.24	114.14	115.24	115.24	0.63%	-
Jan 23, 2026	111.62	114.52	111.62	114.52	114.52	1.80%	194
Jan 22, 2026	110.52	112.50	109.74	112.50	112.50	3.92%	-
Jan 21, 2026	106.04	108.26	105.54	108.26	108.26	1.90%	-
Jan 20, 2026	106.18	106.26	104.78	106.24	106.24	0.93%	95
Jan 19, 2026	106.36	106.36	104.82	105.26	105.26	-1.35%	415
Jan 16, 2026	104.72	106.82	104.56	106.70	106.70	0.53%	192
Jan 15, 2026	106.32	107.32	106.14	106.14	106.14	1.05%	3
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%	-