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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 106.11 | 107.56 | 105.74 | 106.15 | 106.15 | -0.22% | 10,068,922 |
Apr 23, 2025 | 105.95 | 106.64 | 99.32 | 106.38 | 106.38 | 0.82% | 8,178,745 |
Apr 22, 2025 | 104.90 | 106.44 | 104.78 | 105.51 | 105.51 | 1.13% | 7,540,744 |
Apr 21, 2025 | 104.10 | 105.23 | 103.09 | 104.33 | 104.33 | -0.20% | 6,720,995 |
Apr 17, 2025 | 104.74 | 105.75 | 103.52 | 104.54 | 104.54 | -0.32% | 8,066,776 |
Apr 16, 2025 | 105.93 | 106.40 | 104.35 | 104.88 | 104.88 | -0.76% | 7,116,050 |
Apr 15, 2025 | 106.40 | 106.50 | 104.87 | 105.68 | 105.68 | -0.77% | 7,577,282 |
Apr 14, 2025 | 103.98 | 107.18 | 103.98 | 106.50 | 106.50 | 2.77% | 6,335,306 |
Apr 11, 2025 | 102.18 | 104.79 | 100.76 | 103.63 | 103.63 | 2.20% | 8,683,685 |
Apr 10, 2025 | 104.82 | 105.00 | 99.25 | 101.40 | 101.40 | -3.66% | 14,193,692 |
Apr 9, 2025 | 97.97 | 107.46 | 97.32 | 105.25 | 105.25 | 2.00% | 19,225,208 |
Apr 8, 2025 | 105.40 | 107.47 | 101.80 | 103.19 | 103.19 | -2.21% | 11,293,677 |
Apr 7, 2025 | 104.75 | 109.00 | 103.32 | 105.52 | 105.52 | -1.61% | 14,202,842 |
Apr 4, 2025 | 110.51 | 112.87 | 107.12 | 107.25 | 107.25 | -4.57% | 12,920,022 |
Apr 3, 2025 | 113.02 | 114.75 | 112.28 | 112.39 | 112.39 | 0.45% | 10,045,247 |
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 |