Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	140.12	142.97	139.96	142.45	-	0.64%	1,914,131
Apr 8, 2026	140.11	141.57	138.47	141.54	141.54	1.97%	4,916,572
Apr 7, 2026	139.00	139.39	137.15	138.80	138.80	-0.95%	5,432,590
Apr 6, 2026	139.24	140.71	138.85	140.13	140.13	0.30%	3,886,137
Apr 2, 2026	139.61	141.34	138.64	139.71	139.71	-0.42%	4,578,820
Apr 1, 2026	139.69	141.49	138.82	140.30	140.30	0.67%	5,218,775
Mar 31, 2026	137.18	140.35	137.17	139.37	139.37	2.22%	7,259,401
Mar 30, 2026	134.57	136.63	133.89	136.34	136.34	1.56%	5,396,107
Mar 27, 2026	136.85	137.47	134.10	134.25	134.25	-1.92%	5,639,405
Mar 26, 2026	138.39	138.94	136.66	136.88	136.88	-1.00%	4,284,667
Mar 25, 2026	139.76	140.42	137.92	138.26	138.26	0.11%	5,044,159
Mar 24, 2026	136.80	138.37	136.47	138.11	138.11	0.56%	6,414,736
Mar 23, 2026	139.68	139.80	136.44	137.34	137.34	0.09%	7,264,028
Mar 20, 2026	140.43	141.00	136.49	137.21	137.21	-2.76%	15,152,594
Mar 19, 2026	141.42	142.09	140.12	141.11	141.11	-0.13%	7,157,805
Mar 18, 2026	143.16	143.80	139.23	141.29	141.29	-2.15%	6,804,165
Mar 17, 2026	146.52	146.71	143.27	144.40	144.40	-0.56%	3,827,680
Mar 16, 2026	144.23	146.13	142.68	145.21	145.21	0.15%	3,620,256
Mar 13, 2026	146.85	148.22	144.20	144.99	144.99	-0.15%	4,375,230
Mar 12, 2026	145.11	146.95	143.89	145.21	144.39	-0.54%	6,921,540
Mar 11, 2026	147.11	149.30	145.81	146.00	145.18	-1.72%	5,552,156
Mar 10, 2026	147.73	149.38	146.84	148.56	147.72	1.32%	5,098,461
Mar 9, 2026	143.50	146.92	143.49	146.63	145.80	1.88%	5,210,502
Mar 6, 2026	143.56	144.65	142.77	143.93	143.12	-0.83%	4,921,313
Mar 5, 2026	146.32	146.75	143.35	145.14	144.32	-2.08%	6,944,156
Mar 4, 2026	148.92	148.92	146.10	148.22	147.38	0.26%	6,925,216
Mar 3, 2026	148.13	148.84	145.52	147.83	147.00	-1.47%	6,741,675
Mar 2, 2026	147.87	150.77	147.80	150.03	149.18	0.73%	7,183,285
Feb 27, 2026	143.56	150.00	143.37	148.95	148.11	3.60%	11,195,856
Feb 26, 2026	145.92	146.36	143.09	143.77	142.96	-2.28%	7,987,607
Feb 25, 2026	147.35	149.11	146.39	147.12	146.29	-0.35%	6,209,090
Feb 24, 2026	149.72	150.08	147.05	147.64	146.81	-1.46%	8,334,027
Feb 23, 2026	148.93	152.46	148.38	149.83	148.98	-1.04%	5,994,769
Feb 20, 2026	150.58	153.26	150.09	151.40	150.55	0.19%	6,986,978
Feb 19, 2026	152.34	152.82	150.33	151.12	150.27	-1.06%	7,357,970
Feb 18, 2026	156.01	156.01	152.37	152.74	151.88	-1.63%	5,190,851
Feb 17, 2026	155.04	155.75	153.31	155.27	154.39	0.19%	5,885,152
Feb 13, 2026	151.89	156.95	151.46	154.98	154.10	2.09%	6,861,934
Feb 12, 2026	153.42	155.73	150.82	151.81	150.95	-2.56%	9,891,223
Feb 11, 2026	148.90	157.29	147.38	155.80	154.92	5.82%	11,433,950
Feb 10, 2026	151.47	151.87	147.07	147.23	146.40	-2.93%	10,774,639
Feb 9, 2026	151.85	153.00	150.18	151.68	150.82	-0.54%	7,431,212
Feb 6, 2026	149.69	153.13	148.71	152.50	151.64	2.10%	8,510,037
Feb 5, 2026	146.50	150.50	145.87	149.37	148.53	2.15%	9,143,045
Feb 4, 2026	144.14	146.73	143.50	146.23	145.40	2.06%	7,440,114
Feb 3, 2026	142.16	145.94	142.03	143.28	142.47	0.27%	6,840,192
Feb 2, 2026	141.05	143.80	140.01	142.89	142.08	0.66%	6,898,220
Jan 30, 2026	139.08	142.20	138.65	141.95	141.15	1.72%	9,460,236
Jan 29, 2026	139.75	140.51	138.23	139.55	138.76	-0.12%	7,148,282
Jan 28, 2026	140.41	140.87	138.69	139.72	138.93	-0.89%	7,317,700