Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
120.94
+0.20 (0.17%)
At close: Oct 24, 2025, 4:00 PM EDT
121.00
+0.06 (0.05%)
After-hours: Oct 24, 2025, 7:45 PM EDT

Gilead Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025120.42121.15118.71120.94120.940.17%5,438,759
Oct 23, 2025121.75121.88119.45120.74120.74-0.59%4,635,345
Oct 22, 2025124.24124.45121.30121.46121.46-2.11%5,436,308
Oct 21, 2025123.27124.61121.92124.08124.080.79%5,559,031
Oct 20, 2025122.59123.99122.20123.11123.110.24%8,149,673
Oct 17, 2025119.64124.11119.09122.81122.814.21%15,845,861
Oct 16, 2025117.98121.57117.34117.85117.85-0.38%6,742,969
Oct 15, 2025118.08119.07117.07118.30118.30-0.15%4,552,240
Oct 14, 2025117.52119.34116.63118.48118.480.23%6,311,218
Oct 13, 2025116.34118.78115.80118.21118.210.88%5,124,618
Oct 10, 2025117.65119.33116.50117.18117.180.38%7,896,618
Oct 9, 2025118.75118.86116.51116.74116.74-1.28%5,019,053
Oct 8, 2025117.11118.35115.76118.25118.251.26%6,532,171
Oct 7, 2025113.60116.91112.82116.78116.782.82%8,712,575
Oct 6, 2025115.67117.00112.41113.58113.580.79%9,090,734
Oct 3, 2025110.74113.59109.66112.69112.691.93%8,089,076
Oct 2, 2025110.20111.70108.46110.56110.56-0.53%10,135,000
Oct 1, 2025112.00113.07110.20111.15111.150.14%13,650,010
Sep 30, 2025113.03114.86110.92111.00111.00-1.44%10,301,730
Sep 29, 2025112.55112.70110.82112.62112.620.46%7,122,222
Sep 26, 2025111.35112.24110.70112.10112.101.00%5,074,303
Sep 25, 2025114.52115.25110.81110.99110.99-2.36%8,355,787
Sep 24, 2025114.30114.57111.96113.67113.67-0.64%5,222,766
Sep 23, 2025111.88115.57111.75114.40114.401.70%7,281,771
Sep 22, 2025113.45114.05112.15112.49112.49-1.40%7,261,289
Sep 19, 2025114.31115.07113.09114.09114.090.41%12,580,503
Sep 18, 2025111.40113.75111.26113.62113.621.21%7,115,564
Sep 17, 2025111.37112.46111.21112.26112.261.26%6,539,587
Sep 16, 2025113.22114.13110.15110.86110.86-1.49%5,458,754
Sep 15, 2025113.67113.67111.33112.54112.54-1.75%6,169,174
Sep 12, 2025117.49117.63114.18114.55113.75-2.81%6,468,072
Sep 11, 2025115.40118.11115.22117.86117.042.26%5,457,036
Sep 10, 2025115.54115.85114.50115.25114.45-0.44%7,839,719
Sep 9, 2025115.88116.25113.87115.76114.95-0.10%6,217,193
Sep 8, 2025114.68116.18113.82115.88115.070.72%16,944,960
Sep 5, 2025112.41115.81112.25115.05114.252.02%6,953,995
Sep 4, 2025113.15113.83112.28112.77111.98-0.19%4,024,816
Sep 3, 2025112.63113.40112.15112.99112.200.25%4,419,725
Sep 2, 2025112.90113.30111.28112.71111.92-0.23%4,409,744
Aug 29, 2025112.76113.24112.15112.97112.180.36%4,630,506
Aug 28, 2025113.63113.85112.32112.56111.78-1.19%4,148,684
Aug 27, 2025114.02115.22113.76113.92113.13-0.72%4,663,703
Aug 26, 2025114.35115.24113.89114.75113.950.53%5,932,815
Aug 25, 2025114.91115.50113.81114.15113.35-0.54%3,812,336
Aug 22, 2025116.90118.13114.52114.77113.97-1.18%5,503,422
Aug 21, 2025115.50117.94114.56116.14115.33-2.18%6,063,238
Aug 20, 2025118.57120.89118.46118.73117.900.64%5,639,523
Aug 19, 2025118.22119.53117.07117.98117.16-0.01%6,484,493
Aug 18, 2025118.31119.37117.85117.99117.17-0.32%4,476,399
Aug 15, 2025118.55119.02117.67118.37117.55-0.55%8,859,872