Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-