Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	105.20	105.66	103.92	103.92	103.92	-2.42%	20
Dec 4, 2025	107.30	107.30	106.50	106.50	106.50	-0.24%	-
Dec 3, 2025	106.56	106.76	105.98	106.76	106.76	-0.41%	-
Dec 2, 2025	107.02	107.26	106.78	107.20	107.20	-0.24%	210
Dec 1, 2025	107.84	108.32	107.46	107.46	107.46	-0.37%	-
Nov 28, 2025	109.48	110.50	107.86	107.86	107.86	-1.57%	8
Nov 27, 2025	109.58	109.72	109.34	109.58	109.58	-0.16%	-
Nov 26, 2025	109.86	110.30	109.72	109.76	109.76	0.40%	-
Nov 25, 2025	108.58	109.32	108.12	109.32	109.32	-0.62%	-
Nov 24, 2025	110.00	110.64	109.48	110.00	110.00	0.09%	-
Nov 21, 2025	108.56	109.90	108.48	109.90	109.90	-0.47%	105
Nov 20, 2025	110.82	111.06	110.42	110.42	110.42	0.78%	-
Nov 19, 2025	109.80	109.86	109.56	109.56	109.56	1.11%	-
Nov 18, 2025	107.94	108.36	106.88	108.36	108.36	0.13%	15
Nov 17, 2025	107.76	108.64	107.36	108.22	108.22	1.23%	3
Nov 14, 2025	108.94	109.60	106.90	106.90	106.90	-2.03%	420
Nov 13, 2025	106.50	109.12	106.14	109.12	109.12	1.47%	74
Nov 12, 2025	105.84	107.54	105.64	107.54	107.54	3.25%	-
Nov 11, 2025	102.14	104.16	102.06	104.16	104.16	2.38%	-
Nov 10, 2025	103.10	103.10	101.74	101.74	101.74	-2.49%	-
Nov 7, 2025	107.06	107.72	104.34	104.34	104.34	-1.92%	210
Nov 6, 2025	106.12	106.64	105.72	106.38	106.38	-0.45%	-
Nov 5, 2025	107.30	107.32	106.80	106.86	106.86	1.48%	-
Nov 4, 2025	105.64	106.60	105.30	105.30	105.30	0.84%	-
Nov 3, 2025	103.90	104.58	103.90	104.42	104.42	1.71%	50
Oct 31, 2025	101.08	104.48	99.96	102.66	102.66	-0.89%	277
Oct 30, 2025	102.44	103.58	101.94	103.58	103.58	2.27%	106
Oct 29, 2025	101.34	101.56	100.48	101.28	101.28	-0.53%	-
Oct 28, 2025	103.44	103.44	101.82	101.82	101.82	-1.60%	-
Oct 27, 2025	103.76	103.76	103.26	103.48	103.48	-0.12%	-
Oct 24, 2025	104.08	104.08	103.28	103.60	103.60	-0.13%	-
Oct 23, 2025	104.96	105.14	103.74	103.74	103.74	-1.84%	-
Oct 22, 2025	107.14	107.18	105.68	105.68	105.68	-1.05%	-
Oct 21, 2025	105.92	106.80	105.26	106.80	106.80	0.96%	105
Oct 20, 2025	105.80	105.80	105.18	105.78	105.78	1.44%	-
Oct 17, 2025	100.56	104.28	100.52	104.28	104.28	2.04%	9
Oct 16, 2025	101.94	102.76	101.30	102.20	102.20	0.37%	129
Oct 15, 2025	101.92	102.04	101.44	101.82	101.82	0.10%	1
Oct 14, 2025	102.00	102.00	101.72	101.72	101.72	0.26%	-
Oct 13, 2025	101.38	101.68	100.52	101.46	101.46	0.22%	10
Oct 10, 2025	100.98	101.62	100.92	101.24	101.24	0.10%	68
Oct 9, 2025	101.54	102.12	101.14	101.14	101.14	0.70%	42
Oct 8, 2025	100.52	101.10	100.40	100.44	100.44	0.97%	-
Oct 7, 2025	97.12	99.48	97.01	99.48	99.48	2.94%	-
Oct 6, 2025	96.37	99.72	96.22	96.64	96.64	1.42%	869
Oct 3, 2025	94.41	95.29	93.57	95.29	95.29	1.72%	51
Oct 2, 2025	94.72	94.72	92.60	93.68	93.68	-2.29%	210
Oct 1, 2025	94.07	95.88	94.07	95.88	95.88	0.06%	-
Sep 30, 2025	95.92	96.39	95.11	95.82	95.82	0.47%	254
Sep 29, 2025	95.70	96.25	95.37	95.37	95.37	0.24%	-