Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
112.39
+0.50 (0.45%)
At close: Apr 3, 2025, 4:00 PM
111.31
-1.08 (-0.96%)
Pre-market: Apr 4, 2025, 9:25 AM EDT
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 113.02 | 114.75 | 112.28 | 112.39 | 112.39 | 0.45% | 10,038,434 |
| Apr 2, 2025 | 111.13 | 112.02 | 110.47 | 111.89 | 111.89 | 0.55% | 7,444,346 |
| Apr 1, 2025 | 112.00 | 112.86 | 110.71 | 111.28 | 111.28 | -0.69% | 6,284,522 |
| Mar 31, 2025 | 109.67 | 112.46 | 109.60 | 112.05 | 112.05 | 0.23% | 8,828,832 |
| Mar 28, 2025 | 111.15 | 112.38 | 109.65 | 111.79 | 111.79 | 0.57% | 7,845,172 |
| Mar 27, 2025 | 110.00 | 111.81 | 109.74 | 111.16 | 111.16 | 1.73% | 6,383,230 |
| Mar 26, 2025 | 107.99 | 110.46 | 107.90 | 109.27 | 109.27 | 1.28% | 7,391,888 |
| Mar 25, 2025 | 106.74 | 107.95 | 106.30 | 107.89 | 107.89 | 1.08% | 8,444,658 |
| Mar 24, 2025 | 107.01 | 107.39 | 106.10 | 106.74 | 106.74 | -0.32% | 8,563,347 |
| Mar 21, 2025 | 105.16 | 107.42 | 104.92 | 107.08 | 107.08 | 1.14% | 26,497,522 |
| Mar 20, 2025 | 106.83 | 106.83 | 104.70 | 105.87 | 105.87 | -1.53% | 11,281,724 |
| Mar 19, 2025 | 109.69 | 109.72 | 105.80 | 107.51 | 107.51 | -2.47% | 11,967,559 |
| Mar 18, 2025 | 112.19 | 112.20 | 109.84 | 110.23 | 110.23 | -1.81% | 10,250,434 |
| Mar 17, 2025 | 110.53 | 112.56 | 109.46 | 112.26 | 112.26 | 0.74% | 9,259,003 |
| Mar 14, 2025 | 112.89 | 113.36 | 110.90 | 111.44 | 111.44 | -1.69% | 8,647,870 |
| Mar 13, 2025 | 113.79 | 115.47 | 112.70 | 113.35 | 112.55 | -0.56% | 6,939,103 |
| Mar 12, 2025 | 113.15 | 114.87 | 112.82 | 113.99 | 113.19 | -0.38% | 8,066,153 |
| Mar 11, 2025 | 116.65 | 116.98 | 113.92 | 114.43 | 113.63 | -2.37% | 11,478,815 |
| Mar 10, 2025 | 117.00 | 119.96 | 116.78 | 117.21 | 116.39 | -0.17% | 11,177,235 |
| Mar 7, 2025 | 115.65 | 118.42 | 114.79 | 117.41 | 116.58 | 1.18% | 14,406,035 |
| Mar 6, 2025 | 115.46 | 116.31 | 114.61 | 116.04 | 115.22 | 0.52% | 7,712,226 |
| Mar 5, 2025 | 114.74 | 117.21 | 114.50 | 115.44 | 114.63 | 0.61% | 16,088,529 |
| Mar 4, 2025 | 117.25 | 117.39 | 113.58 | 114.74 | 113.93 | -1.08% | 11,982,665 |
| Mar 3, 2025 | 114.89 | 117.16 | 114.68 | 115.99 | 115.17 | 1.47% | 10,017,280 |
| Feb 28, 2025 | 112.15 | 114.77 | 111.81 | 114.31 | 113.51 | 2.07% | 12,604,049 |
| Feb 27, 2025 | 110.33 | 112.57 | 110.05 | 111.99 | 111.20 | 1.39% | 6,301,392 |
| Feb 26, 2025 | 110.71 | 111.07 | 108.40 | 110.46 | 109.68 | -0.96% | 5,911,212 |
| Feb 25, 2025 | 111.10 | 112.11 | 110.10 | 111.53 | 110.75 | 0.45% | 8,072,049 |
| Feb 24, 2025 | 109.57 | 111.99 | 109.45 | 111.03 | 110.25 | 0.98% | 10,495,070 |
| Feb 21, 2025 | 110.73 | 111.03 | 109.77 | 109.95 | 109.18 | -0.07% | 9,732,759 |
| Feb 20, 2025 | 107.78 | 110.11 | 107.43 | 110.03 | 109.26 | 2.21% | 7,684,482 |
| Feb 19, 2025 | 105.23 | 107.81 | 105.20 | 107.65 | 106.89 | 2.28% | 6,384,399 |
| Feb 18, 2025 | 104.25 | 106.58 | 104.00 | 105.25 | 104.51 | 1.12% | 9,434,601 |
| Feb 14, 2025 | 105.80 | 106.69 | 103.92 | 104.08 | 103.35 | -1.77% | 6,400,408 |
| Feb 13, 2025 | 104.84 | 106.43 | 103.82 | 105.96 | 105.21 | 2.57% | 8,715,048 |
| Feb 12, 2025 | 101.74 | 104.71 | 100.83 | 103.31 | 102.58 | 7.46% | 16,210,253 |
| Feb 11, 2025 | 95.33 | 96.28 | 95.03 | 96.14 | 95.46 | 0.69% | 6,260,035 |
| Feb 10, 2025 | 96.04 | 96.17 | 94.56 | 95.48 | 94.81 | -0.58% | 9,628,211 |
| Feb 7, 2025 | 97.76 | 98.33 | 95.90 | 96.04 | 95.36 | -2.04% | 7,182,574 |
| Feb 6, 2025 | 99.54 | 99.59 | 97.85 | 98.04 | 97.35 | -1.62% | 4,518,108 |
| Feb 5, 2025 | 98.48 | 100.51 | 98.01 | 99.65 | 98.95 | 1.69% | 7,739,645 |
| Feb 4, 2025 | 98.38 | 98.47 | 97.05 | 97.99 | 97.30 | -0.40% | 6,156,200 |
| Feb 3, 2025 | 97.03 | 99.45 | 96.74 | 98.38 | 97.69 | 1.21% | 10,515,643 |
| Jan 31, 2025 | 96.73 | 98.37 | 96.43 | 97.20 | 96.52 | 0.26% | 9,419,694 |
| Jan 30, 2025 | 96.56 | 96.97 | 95.44 | 96.95 | 96.27 | 1.42% | 5,020,453 |
| Jan 29, 2025 | 94.40 | 95.93 | 94.08 | 95.59 | 94.92 | 1.85% | 5,593,465 |
| Jan 28, 2025 | 95.00 | 96.70 | 93.81 | 93.85 | 93.19 | -1.57% | 7,406,095 |
| Jan 27, 2025 | 93.10 | 95.84 | 93.10 | 95.35 | 94.68 | 2.45% | 7,914,206 |
| Jan 24, 2025 | 92.36 | 94.00 | 92.26 | 93.07 | 92.42 | 0.16% | 5,409,420 |
| Jan 23, 2025 | 93.03 | 93.29 | 92.21 | 92.92 | 92.27 | -0.13% | 4,086,123 |