Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
106.15
-0.23 (-0.22%)
At close: Apr 24, 2025, 4:00 PM
102.52
-3.63 (-3.42%)
After-hours: Apr 24, 2025, 6:03 PM EDT

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025106.11107.56105.74106.15106.15-0.22%10,068,922
Apr 23, 2025105.95106.6499.32106.38106.380.82%8,178,745
Apr 22, 2025104.90106.44104.78105.51105.511.13%7,540,744
Apr 21, 2025104.10105.23103.09104.33104.33-0.20%6,720,995
Apr 17, 2025104.74105.75103.52104.54104.54-0.32%8,066,776
Apr 16, 2025105.93106.40104.35104.88104.88-0.76%7,116,050
Apr 15, 2025106.40106.50104.87105.68105.68-0.77%7,577,282
Apr 14, 2025103.98107.18103.98106.50106.502.77%6,335,306
Apr 11, 2025102.18104.79100.76103.63103.632.20%8,683,685
Apr 10, 2025104.82105.0099.25101.40101.40-3.66%14,193,692
Apr 9, 202597.97107.4697.32105.25105.252.00%19,225,208
Apr 8, 2025105.40107.47101.80103.19103.19-2.21%11,293,677
Apr 7, 2025104.75109.00103.32105.52105.52-1.61%14,202,842
Apr 4, 2025110.51112.87107.12107.25107.25-4.57%12,920,022
Apr 3, 2025113.02114.75112.28112.39112.390.45%10,045,247
Apr 2, 2025111.13112.02110.47111.89111.890.55%7,444,346
Apr 1, 2025112.00112.86110.71111.28111.28-0.69%6,284,522
Mar 31, 2025109.67112.46109.60112.05112.050.23%8,828,832
Mar 28, 2025111.15112.38109.65111.79111.790.57%7,845,172
Mar 27, 2025110.00111.81109.74111.16111.161.73%6,383,230
Mar 26, 2025107.99110.46107.90109.27109.271.28%7,391,888
Mar 25, 2025106.74107.95106.30107.89107.891.08%8,444,658
Mar 24, 2025107.01107.39106.10106.74106.74-0.32%8,563,347
Mar 21, 2025105.16107.42104.92107.08107.081.14%26,497,522
Mar 20, 2025106.83106.83104.70105.87105.87-1.53%11,281,724
Mar 19, 2025109.69109.72105.80107.51107.51-2.47%11,967,559
Mar 18, 2025112.19112.20109.84110.23110.23-1.81%10,250,434
Mar 17, 2025110.53112.56109.46112.26112.260.74%9,259,003
Mar 14, 2025112.89113.36110.90111.44111.44-1.69%8,647,870
Mar 13, 2025113.79115.47112.70113.35112.55-0.56%6,939,103
Mar 12, 2025113.15114.87112.82113.99113.19-0.38%8,066,153
Mar 11, 2025116.65116.98113.92114.43113.63-2.37%11,478,815
Mar 10, 2025117.00119.96116.78117.21116.39-0.17%11,177,235
Mar 7, 2025115.65118.42114.79117.41116.581.18%14,406,035
Mar 6, 2025115.46116.31114.61116.04115.220.52%7,712,226
Mar 5, 2025114.74117.21114.50115.44114.630.61%16,088,529
Mar 4, 2025117.25117.39113.58114.74113.93-1.08%11,982,665
Mar 3, 2025114.89117.16114.68115.99115.171.47%10,017,280
Feb 28, 2025112.15114.77111.81114.31113.512.07%12,604,049
Feb 27, 2025110.33112.57110.05111.99111.201.39%6,301,392
Feb 26, 2025110.71111.07108.40110.46109.68-0.96%5,911,212
Feb 25, 2025111.10112.11110.10111.53110.750.45%8,072,049
Feb 24, 2025109.57111.99109.45111.03110.250.98%10,495,070
Feb 21, 2025110.73111.03109.77109.95109.18-0.07%9,732,759
Feb 20, 2025107.78110.11107.43110.03109.262.21%7,684,482
Feb 19, 2025105.23107.81105.20107.65106.892.28%6,384,399
Feb 18, 2025104.25106.58104.00105.25104.511.12%9,434,601
Feb 14, 2025105.80106.69103.92104.08103.35-1.77%6,400,408
Feb 13, 2025104.84106.43103.82105.96105.212.57%8,715,048
Feb 12, 2025101.74104.71100.83103.31102.587.46%16,210,253