Skip to main content
logo
Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
124.56
-0.14 (-0.11%)
Dec 29, 2025, 1:56 PM EST - Market open

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 2025124.82125.27124.30124.34--0.29%885,307
Dec 26, 2025125.52125.77124.19124.70124.70-0.77%2,066,714
Dec 24, 2025125.71126.25125.12125.67125.670.38%1,541,158
Dec 23, 2025124.17127.41124.00125.19125.190.83%4,892,622
Dec 22, 2025124.08124.90122.84124.16124.16-0.10%6,524,210
Dec 19, 2025121.19126.27121.00124.29124.292.32%24,094,949
Dec 18, 2025121.24122.29120.93121.47121.470.09%5,794,868
Dec 17, 2025119.27122.07118.58121.36121.362.17%7,538,516
Dec 16, 2025120.53121.64118.17118.78118.78-0.83%6,417,477
Dec 15, 2025122.00122.98119.39119.78119.78-0.51%7,805,068
Dec 12, 2025122.86123.63119.53120.40119.61-2.28%6,767,829
Dec 11, 2025122.25123.74121.00123.21122.401.54%4,892,293
Dec 10, 2025119.49121.41118.78121.34120.541.66%8,530,529
Dec 9, 2025121.07122.25119.02119.36118.58-1.51%7,256,046
Dec 8, 2025120.98122.37120.54121.19120.39-0.02%8,870,661
Dec 5, 2025122.29122.53120.38121.22120.42-1.14%10,417,014
Dec 4, 2025124.81124.96122.40122.62121.82-1.90%5,234,244
Dec 3, 2025124.21125.60123.88125.00124.180.88%5,306,324
Dec 2, 2025124.40125.08123.39123.91123.10-0.34%5,109,934
Dec 1, 2025125.89126.23123.62124.33123.51-1.20%4,960,221
Nov 28, 2025127.10127.80124.90125.84125.01-1.31%3,063,631
Nov 26, 2025126.94128.16126.36127.51126.670.31%5,825,580
Nov 25, 2025124.78127.61124.70127.12126.291.48%7,589,832
Nov 24, 2025126.96128.25124.49125.27124.45-1.08%9,553,634
Nov 21, 2025125.34127.98125.07126.64125.811.32%10,379,347
Nov 20, 2025128.34128.70124.54124.99124.17-2.40%9,924,201
Nov 19, 2025127.09128.10125.86128.07127.230.70%6,881,858
Nov 18, 2025124.54127.36123.32127.18126.352.49%8,179,017
Nov 17, 2025125.23126.53123.91124.09123.28-0.74%5,758,104
Nov 14, 2025124.81125.64122.50125.02124.20-0.14%6,599,516
Nov 13, 2025123.75127.68123.60125.20124.381.46%9,253,823
Nov 12, 2025122.40124.87121.80123.40122.590.69%6,004,794
Nov 11, 2025118.61122.75118.58122.56121.763.73%6,281,101
Nov 10, 2025119.40119.85117.13118.15117.37-0.58%7,566,149
Nov 7, 2025123.89124.00117.54118.84118.06-3.70%9,065,913
Nov 6, 2025121.93124.10121.72123.40122.590.67%6,087,496
Nov 5, 2025122.20123.73121.71122.58121.78-0.34%6,417,503
Nov 4, 2025123.15123.57119.24123.00122.190.78%8,467,179
Nov 3, 2025119.82122.32119.10122.05121.251.89%8,294,114
Oct 31, 2025116.06121.91114.02119.79119.001.14%10,030,185
Oct 30, 2025118.80120.52117.52118.44117.66-0.05%8,349,594
Oct 29, 2025117.12118.96116.70118.50117.720.53%6,032,321
Oct 28, 2025119.77120.28117.79117.88117.11-2.15%4,723,541
Oct 27, 2025121.49121.58119.50120.47119.68-0.39%4,752,728
Oct 24, 2025120.42121.15118.71120.94120.150.17%5,438,759
Oct 23, 2025121.75121.88119.45120.74119.95-0.59%4,635,345
Oct 22, 2025124.24124.45121.30121.46120.66-2.11%5,436,308
Oct 21, 2025123.27124.61121.92124.08123.270.79%5,559,031
Oct 20, 2025122.59123.99122.20123.11122.300.24%8,149,673
Oct 17, 2025119.64124.11119.09122.81122.004.21%15,845,861