Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	89.81	90.49	89.27	90.19	90.19	0.48%	4,545,876
Nov 21, 2024	89.07	89.94	88.07	89.76	89.76	1.27%	4,057,424
Nov 20, 2024	88.11	89.08	87.77	88.63	88.63	1.00%	4,781,738
Nov 19, 2024	87.63	88.60	86.08	87.75	87.75	-0.80%	8,179,276
Nov 18, 2024	88.39	89.04	87.63	88.46	88.46	0.07%	9,099,775
Nov 15, 2024	91.71	91.99	88.21	88.40	88.40	-4.03%	11,454,518
Nov 14, 2024	92.31	92.66	91.30	92.11	92.11	-0.56%	8,202,705
Nov 13, 2024	94.13	94.21	91.63	92.63	92.63	-1.82%	11,060,497
Nov 12, 2024	96.35	96.84	94.23	94.35	94.35	-2.76%	9,322,666
Nov 11, 2024	96.40	98.90	96.30	97.03	97.03	0.48%	7,094,257
Nov 8, 2024	96.05	97.32	94.91	96.57	96.57	-1.36%	7,457,030
Nov 7, 2024	94.00	98.32	93.51	97.90	97.90	6.77%	14,389,839
Nov 6, 2024	91.00	91.98	90.50	91.69	91.69	1.63%	8,819,291
Nov 5, 2024	89.64	90.39	89.01	90.22	90.22	0.42%	3,960,199
Nov 4, 2024	89.49	90.71	89.37	89.84	89.84	0.37%	6,124,270
Nov 1, 2024	88.31	89.57	88.19	89.51	89.51	0.78%	6,485,873
Oct 31, 2024	87.94	89.28	87.74	88.82	88.82	0.60%	5,894,539
Oct 30, 2024	87.90	88.37	87.48	88.29	88.29	0.24%	5,846,878
Oct 29, 2024	88.38	88.52	86.81	88.08	88.08	-0.77%	6,656,244
Oct 28, 2024	89.24	89.42	88.52	88.76	88.76	-0.27%	5,961,814
Oct 25, 2024	89.45	89.74	88.45	89.00	89.00	0.25%	5,734,995
Oct 24, 2024	87.72	89.22	87.62	88.78	88.78	1.78%	7,183,811
Oct 23, 2024	88.15	88.39	87.14	87.23	87.23	-1.05%	4,373,484
Oct 22, 2024	85.68	88.36	85.60	88.16	88.16	2.17%	6,044,365
Oct 21, 2024	86.64	87.27	85.92	86.29	86.29	-0.50%	4,451,277
Oct 18, 2024	86.79	87.17	86.01	86.72	86.72	-0.73%	4,365,082
Oct 17, 2024	86.92	87.65	86.59	87.36	87.36	0.70%	4,287,742
Oct 16, 2024	85.83	86.82	85.83	86.75	86.75	1.08%	3,181,288
Oct 15, 2024	85.18	86.64	84.80	85.82	85.82	0.91%	5,133,455
Oct 14, 2024	84.92	85.34	84.34	85.05	85.05	0.12%	3,493,271
Oct 11, 2024	84.86	84.98	84.17	84.95	84.95	0.33%	3,982,326
Oct 10, 2024	85.83	85.94	84.59	84.67	84.67	-1.71%	3,814,849
Oct 9, 2024	85.18	86.85	85.06	86.14	86.14	1.09%	6,162,188
Oct 8, 2024	84.52	85.39	84.32	85.21	85.21	0.92%	4,593,176
Oct 7, 2024	85.05	85.66	84.34	84.43	84.43	-0.19%	4,692,539
Oct 4, 2024	84.34	84.96	83.98	84.59	84.59	0.50%	4,054,354
Oct 3, 2024	84.25	84.93	84.01	84.17	84.17	-0.67%	4,086,080
Oct 2, 2024	83.33	85.43	83.10	84.74	84.74	0.95%	6,042,368
Oct 1, 2024	83.82	83.98	82.82	83.94	83.94	0.12%	6,619,022
Sep 30, 2024	83.15	84.25	83.14	83.84	83.84	0.28%	5,116,174
Sep 27, 2024	83.23	84.33	83.04	83.61	83.61	0.69%	5,456,738
Sep 26, 2024	82.02	83.12	81.83	83.04	83.04	1.01%	5,654,508
Sep 25, 2024	83.94	83.99	82.15	82.21	82.21	-1.89%	8,375,549
Sep 24, 2024	83.79	84.28	83.34	83.79	83.79	-0.24%	7,985,228
Sep 23, 2024	84.25	84.46	83.48	83.99	83.99	0.06%	6,474,411
Sep 20, 2024	83.26	83.99	82.75	83.94	83.94	0.05%	24,925,966
Sep 19, 2024	84.39	84.65	83.43	83.90	83.90	0.01%	8,798,289
Sep 18, 2024	83.37	84.52	82.76	83.89	83.89	1.01%	9,199,497
Sep 17, 2024	83.06	83.34	82.38	83.05	83.05	-0.13%	7,078,516
Sep 16, 2024	83.00	83.58	82.52	83.16	83.16	0.42%	7,844,342
Sep 13, 2024	81.95	83.17	81.57	82.81	82.81	-0.42%	6,530,266
Sep 12, 2024	83.02	84.89	81.98	83.16	82.39	2.74%	11,450,948
Sep 11, 2024	81.14	81.20	79.64	80.94	80.19	-0.61%	6,144,890
Sep 10, 2024	79.17	81.56	78.73	81.44	80.69	2.87%	6,868,984
Sep 9, 2024	78.40	80.20	78.36	79.17	78.44	0.57%	5,571,522
Sep 6, 2024	79.11	79.21	78.26	78.72	78.00	-0.06%	9,220,980
Sep 5, 2024	78.95	79.32	77.74	78.77	78.04	-0.45%	4,306,352
Sep 4, 2024	79.67	80.00	78.72	79.13	78.40	-0.72%	3,877,381
Sep 3, 2024	79.79	80.44	79.40	79.70	78.97	0.89%	8,733,261
Aug 30, 2024	79.43	80.25	78.60	79.00	78.27	-0.57%	6,205,320
Aug 29, 2024	78.93	79.65	78.25	79.45	78.72	1.13%	5,544,959
Aug 28, 2024	77.46	79.45	77.23	78.56	77.84	2.03%	6,214,101
Aug 27, 2024	77.21	77.46	76.69	77.00	76.29	0.05%	3,902,006
Aug 26, 2024	76.80	77.43	76.42	76.96	76.25	0.31%	2,926,973
Aug 23, 2024	76.09	77.12	75.91	76.72	76.01	1.08%	6,847,053
Aug 22, 2024	75.57	76.26	75.35	75.90	75.20	1.02%	5,930,767
Aug 21, 2024	74.85	75.38	74.80	75.13	74.44	0.51%	3,659,920
Aug 20, 2024	74.54	74.90	74.34	74.75	74.06	0.40%	3,668,023
Aug 19, 2024	73.34	74.52	73.27	74.45	73.76	0.91%	3,727,911
Aug 16, 2024	73.94	74.24	72.89	73.78	73.10	-0.75%	5,148,098
Aug 15, 2024	74.38	75.01	73.75	74.34	73.66	0.27%	5,196,720
Aug 14, 2024	73.51	74.35	72.99	74.14	73.46	0.22%	4,747,771
Aug 13, 2024	72.95	74.25	72.67	73.98	73.30	1.36%	4,356,873
Aug 12, 2024	73.34	73.49	72.43	72.99	72.32	-0.91%	5,606,870
Aug 9, 2024	74.94	76.25	72.81	73.66	72.98	-2.55%	9,545,056
Aug 8, 2024	74.05	75.75	73.77	75.59	74.89	2.15%	7,786,349
Aug 7, 2024	74.51	75.32	73.95	74.00	73.32	-0.26%	4,214,724
Aug 6, 2024	74.50	75.51	74.15	74.19	73.51	-0.86%	5,311,082
Aug 5, 2024	76.88	77.18	74.29	74.83	74.14	-2.53%	7,349,147
Aug 2, 2024	77.79	78.21	75.54	76.77	76.06	0.37%	6,458,108
Aug 1, 2024	76.11	77.21	75.81	76.49	75.79	0.57%	5,662,514
Jul 31, 2024	77.89	77.97	75.87	76.06	75.36	-2.55%	7,051,985
Jul 30, 2024	77.42	78.45	76.62	78.05	77.33	0.41%	6,120,753
Jul 29, 2024	77.12	77.98	76.81	77.73	77.01	0.93%	4,571,229
Jul 26, 2024	76.03	78.29	75.74	77.01	76.30	0.65%	7,453,639
Jul 25, 2024	74.75	77.34	74.38	76.51	75.81	4.10%	11,733,380
Jul 24, 2024	71.66	73.60	71.42	73.50	72.82	3.27%	6,599,992
Jul 23, 2024	71.95	72.29	70.78	71.17	70.51	-1.71%	4,502,431
Jul 22, 2024	72.89	73.32	72.02	72.41	71.74	-0.21%	6,420,756
Jul 19, 2024	73.51	73.74	71.96	72.56	71.89	-1.29%	5,571,805
Jul 18, 2024	72.60	74.92	72.50	73.51	72.83	0.29%	8,120,132
Jul 17, 2024	72.01	73.98	72.01	73.30	72.63	2.32%	7,220,076
Jul 16, 2024	70.33	72.05	70.33	71.64	70.98	1.17%	5,129,668
Jul 15, 2024	70.40	71.25	70.21	70.81	70.16	1.21%	7,569,321
Jul 12, 2024	70.25	70.68	69.91	69.96	69.32	-0.01%	5,101,030
Jul 11, 2024	68.22	70.30	68.14	69.97	69.33	1.77%	9,598,371
Jul 10, 2024	67.83	68.86	67.65	68.75	68.12	1.46%	4,101,571
Jul 9, 2024	67.10	67.97	66.34	67.76	67.14	0.31%	5,364,467
Jul 8, 2024	67.87	68.18	67.03	67.55	66.93	1.29%	5,746,976
Jul 5, 2024	66.62	66.93	66.01	66.69	66.08	0.15%	4,211,698