Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
112.69
+2.13 (1.93%)
At close: Oct 3, 2025, 4:00 PM EDT
112.85
+0.16 (0.14%)
After-hours: Oct 3, 2025, 7:55 PM EDT
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 110.74 | 113.59 | 109.66 | 112.69 | 112.69 | 1.93% | 8,088,335 |
| Oct 2, 2025 | 110.20 | 111.70 | 108.46 | 110.56 | 110.56 | -0.53% | 10,135,000 |
| Oct 1, 2025 | 112.00 | 113.07 | 110.20 | 111.15 | 111.15 | 0.14% | 13,650,010 |
| Sep 30, 2025 | 113.03 | 114.86 | 110.92 | 111.00 | 111.00 | -1.44% | 10,301,730 |
| Sep 29, 2025 | 112.55 | 112.70 | 110.82 | 112.62 | 112.62 | 0.46% | 7,122,222 |
| Sep 26, 2025 | 111.35 | 112.24 | 110.70 | 112.10 | 112.10 | 1.00% | 5,074,303 |
| Sep 25, 2025 | 114.52 | 115.25 | 110.81 | 110.99 | 110.99 | -2.36% | 8,355,787 |
| Sep 24, 2025 | 114.30 | 114.57 | 111.96 | 113.67 | 113.67 | -0.64% | 5,222,766 |
| Sep 23, 2025 | 111.88 | 115.57 | 111.75 | 114.40 | 114.40 | 1.70% | 7,281,771 |
| Sep 22, 2025 | 113.45 | 114.05 | 112.15 | 112.49 | 112.49 | -1.40% | 7,261,289 |
| Sep 19, 2025 | 114.31 | 115.07 | 113.09 | 114.09 | 114.09 | 0.41% | 12,580,503 |
| Sep 18, 2025 | 111.40 | 113.75 | 111.26 | 113.62 | 113.62 | 1.21% | 7,115,564 |
| Sep 17, 2025 | 111.37 | 112.46 | 111.21 | 112.26 | 112.26 | 1.26% | 6,539,587 |
| Sep 16, 2025 | 113.22 | 114.13 | 110.15 | 110.86 | 110.86 | -1.49% | 5,458,754 |
| Sep 15, 2025 | 113.67 | 113.67 | 111.33 | 112.54 | 112.54 | -1.75% | 6,169,174 |
| Sep 12, 2025 | 117.49 | 117.63 | 114.18 | 114.55 | 113.75 | -2.81% | 6,468,072 |
| Sep 11, 2025 | 115.40 | 118.11 | 115.22 | 117.86 | 117.04 | 2.26% | 5,457,036 |
| Sep 10, 2025 | 115.54 | 115.85 | 114.50 | 115.25 | 114.45 | -0.44% | 7,839,719 |
| Sep 9, 2025 | 115.88 | 116.25 | 113.87 | 115.76 | 114.95 | -0.10% | 6,217,193 |
| Sep 8, 2025 | 114.68 | 116.18 | 113.82 | 115.88 | 115.07 | 0.72% | 16,944,960 |
| Sep 5, 2025 | 112.41 | 115.81 | 112.25 | 115.05 | 114.25 | 2.02% | 6,953,995 |
| Sep 4, 2025 | 113.15 | 113.83 | 112.28 | 112.77 | 111.98 | -0.19% | 4,024,816 |
| Sep 3, 2025 | 112.63 | 113.40 | 112.15 | 112.99 | 112.20 | 0.25% | 4,419,725 |
| Sep 2, 2025 | 112.90 | 113.30 | 111.28 | 112.71 | 111.92 | -0.23% | 4,409,744 |
| Aug 29, 2025 | 112.76 | 113.24 | 112.15 | 112.97 | 112.18 | 0.36% | 4,630,506 |
| Aug 28, 2025 | 113.63 | 113.85 | 112.32 | 112.56 | 111.78 | -1.19% | 4,148,684 |
| Aug 27, 2025 | 114.02 | 115.22 | 113.76 | 113.92 | 113.13 | -0.72% | 4,663,703 |
| Aug 26, 2025 | 114.35 | 115.24 | 113.89 | 114.75 | 113.95 | 0.53% | 5,932,815 |
| Aug 25, 2025 | 114.91 | 115.50 | 113.81 | 114.15 | 113.35 | -0.54% | 3,812,336 |
| Aug 22, 2025 | 116.90 | 118.13 | 114.52 | 114.77 | 113.97 | -1.18% | 5,503,422 |
| Aug 21, 2025 | 115.50 | 117.94 | 114.56 | 116.14 | 115.33 | -2.18% | 6,063,238 |
| Aug 20, 2025 | 118.57 | 120.89 | 118.46 | 118.73 | 117.90 | 0.64% | 5,639,523 |
| Aug 19, 2025 | 118.22 | 119.53 | 117.07 | 117.98 | 117.16 | -0.01% | 6,484,493 |
| Aug 18, 2025 | 118.31 | 119.37 | 117.85 | 117.99 | 117.17 | -0.32% | 4,476,399 |
| Aug 15, 2025 | 118.55 | 119.02 | 117.67 | 118.37 | 117.55 | -0.55% | 8,859,872 |
| Aug 14, 2025 | 119.80 | 120.50 | 118.12 | 119.02 | 118.19 | -0.93% | 5,461,711 |
| Aug 13, 2025 | 120.55 | 121.12 | 119.50 | 120.14 | 119.30 | 0.10% | 4,928,534 |
| Aug 12, 2025 | 120.56 | 121.83 | 119.26 | 120.02 | 119.18 | -0.37% | 6,085,102 |
| Aug 11, 2025 | 119.23 | 120.61 | 118.17 | 120.47 | 119.63 | 0.89% | 7,952,989 |
| Aug 8, 2025 | 115.22 | 121.38 | 114.80 | 119.41 | 118.58 | 8.28% | 13,115,287 |
| Aug 7, 2025 | 110.58 | 110.67 | 108.54 | 110.28 | 109.51 | - | 9,190,269 |
| Aug 6, 2025 | 111.97 | 112.25 | 110.19 | 110.28 | 109.51 | -1.94% | 7,446,744 |
| Aug 5, 2025 | 113.99 | 114.50 | 112.31 | 112.46 | 111.68 | -1.79% | 6,132,132 |
| Aug 4, 2025 | 113.45 | 114.57 | 113.23 | 114.51 | 113.71 | 1.18% | 5,634,228 |
| Aug 1, 2025 | 112.26 | 113.81 | 111.85 | 113.18 | 112.39 | 0.79% | 5,016,408 |
| Jul 31, 2025 | 113.86 | 115.54 | 111.80 | 112.29 | 111.51 | -2.15% | 7,883,479 |
| Jul 30, 2025 | 114.27 | 115.75 | 113.53 | 114.76 | 113.96 | 0.46% | 5,826,864 |
| Jul 29, 2025 | 112.95 | 114.41 | 112.30 | 114.23 | 113.43 | 1.06% | 6,278,916 |
| Jul 28, 2025 | 113.39 | 114.75 | 112.68 | 113.03 | 112.24 | -2.73% | 5,370,832 |
| Jul 25, 2025 | 114.56 | 117.60 | 114.13 | 116.20 | 115.39 | 2.65% | 7,680,841 |