Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
109.06
-3.03 (-2.70%)
At close: Jul 15, 2025, 4:00 PM
108.60
-0.46 (-0.42%)
After-hours: Jul 15, 2025, 7:20 PM EDT

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 110.94 111.49 108.73 109.06 109.06 -2.70% 4,937,071
Jul 14, 2025 109.67 112.19 109.66 112.09 112.09 2.23% 6,380,737
Jul 11, 2025 113.54 113.81 109.45 109.64 109.64 -4.28% 6,116,243
Jul 10, 2025 113.07 114.87 112.83 114.54 114.54 1.15% 6,097,178
Jul 9, 2025 112.43 113.67 111.83 113.24 113.24 1.96% 5,234,878
Jul 8, 2025 111.76 113.15 110.89 111.06 111.06 -0.64% 4,682,558
Jul 7, 2025 112.00 112.58 110.75 111.78 111.78 0.03% 6,956,611
Jul 3, 2025 111.55 112.08 110.61 111.75 111.75 0.22% 4,039,811
Jul 2, 2025 111.79 112.83 111.09 111.51 111.51 -0.20% 5,991,191
Jul 1, 2025 111.50 112.57 110.80 111.73 111.73 0.78% 7,677,243
Jun 30, 2025 110.61 111.44 109.88 110.87 110.87 0.18% 6,602,335
Jun 27, 2025 108.26 112.00 106.84 110.67 110.67 2.83% 19,545,205
Jun 26, 2025 106.19 107.86 105.79 107.62 107.62 1.60% 6,311,655
Jun 25, 2025 106.84 106.92 104.46 105.93 105.93 -1.18% 6,053,550
Jun 24, 2025 106.33 107.60 106.00 107.20 107.20 0.95% 7,917,040
Jun 23, 2025 108.82 109.44 105.35 106.19 106.19 -2.13% 8,173,378
Jun 20, 2025 108.85 110.16 107.30 108.50 108.50 0.46% 23,268,120
Jun 18, 2025 108.61 111.78 107.19 108.00 108.00 - 12,894,802
Jun 17, 2025 110.29 110.69 107.74 108.00 108.00 -2.55% 7,460,755
Jun 16, 2025 110.17 111.47 108.80 110.83 110.83 0.77% 4,740,807
Jun 13, 2025 110.51 111.37 109.48 109.98 109.98 -1.85% 8,150,114
Jun 12, 2025 110.59 112.09 108.90 112.05 111.25 2.52% 7,025,990
Jun 11, 2025 109.82 111.04 109.02 109.30 108.52 -0.72% 6,413,846
Jun 10, 2025 109.89 112.24 109.76 110.09 109.31 -2.58% 8,871,249
Jun 9, 2025 112.60 113.52 111.77 113.00 112.19 0.48% 6,152,957
Jun 6, 2025 111.69 112.76 110.77 112.46 111.66 1.81% 5,263,662
Jun 5, 2025 108.97 112.53 108.31 110.46 109.67 1.32% 10,821,461
Jun 4, 2025 109.52 111.29 108.89 109.02 108.24 -0.28% 7,963,318
Jun 3, 2025 108.40 109.77 107.65 109.33 108.55 0.39% 9,883,951
Jun 2, 2025 109.24 110.41 105.69 108.91 108.13 -1.06% 9,987,427
May 30, 2025 111.62 111.62 109.58 110.08 109.30 -0.93% 11,913,187
May 29, 2025 108.59 111.24 108.12 111.11 110.32 2.46% 5,597,110
May 28, 2025 109.12 109.45 107.23 108.44 107.67 -0.60% 4,598,301
May 27, 2025 108.30 109.55 108.04 109.09 108.31 1.60% 7,929,947
May 23, 2025 105.85 107.84 105.58 107.37 106.60 0.59% 6,037,524
May 22, 2025 107.25 107.95 106.13 106.74 105.98 -0.91% 7,069,437
May 21, 2025 108.11 108.77 107.39 107.72 106.95 -1.27% 7,968,878
May 20, 2025 105.76 109.26 105.76 109.11 108.33 2.78% 10,712,067
May 19, 2025 103.00 106.25 102.84 106.16 105.40 3.57% 8,561,428
May 16, 2025 100.61 102.55 100.23 102.50 101.77 2.15% 6,398,441
May 15, 2025 99.53 100.62 97.86 100.34 99.62 1.99% 9,678,894
May 14, 2025 100.93 101.73 98.08 98.38 97.68 -3.01% 10,047,054
May 13, 2025 102.56 102.83 100.73 101.43 100.71 -2.30% 8,443,025
May 12, 2025 96.79 104.66 96.19 103.82 103.08 7.13% 12,935,865
May 9, 2025 98.07 98.65 96.20 96.91 96.22 -1.27% 13,141,070
May 8, 2025 97.25 98.44 95.30 98.16 97.46 -0.75% 12,994,843
May 7, 2025 97.87 99.70 97.33 98.90 98.20 1.04% 8,126,794
May 6, 2025 102.33 102.73 97.33 97.88 97.18 -4.80% 11,409,437
May 5, 2025 103.72 103.85 102.46 102.81 102.08 -0.84% 5,487,254
May 2, 2025 104.87 105.17 102.48 103.68 102.94 0.42% 7,033,837