Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
113.56
+3.39 (3.08%)
At close: Jul 23, 2025, 4:00 PM
113.40
-0.16 (-0.14%)
After-hours: Jul 23, 2025, 7:54 PM EDT

Gilead Sciences Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 22, 1992Jul 23, 2025Max ▾199419961998200020022004200620082010201220142016201820202022202419951995200020002005200520102010201520152020202020252025025.0050.0075.00100.00113.56

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025110.62113.89110.38113.56113.563.08%5,211,114
Jul 22, 2025108.40110.97108.06110.17110.171.75%4,487,918
Jul 21, 2025108.38109.38107.75108.28108.280.06%3,573,799
Jul 18, 2025109.85110.90108.04108.22108.22-0.53%6,628,093
Jul 17, 2025109.21110.15108.16108.80108.80-0.96%4,275,967
Jul 16, 2025108.58110.72108.57109.85109.850.72%3,958,563
Jul 15, 2025110.94111.49108.73109.06109.06-2.70%4,938,399
Jul 14, 2025109.67112.19109.66112.09112.092.23%6,380,737
Jul 11, 2025113.54113.81109.45109.64109.64-4.28%6,116,243
Jul 10, 2025113.07114.87112.83114.54114.541.15%6,097,178
Jul 9, 2025112.43113.67111.83113.24113.241.96%5,234,878
Jul 8, 2025111.76113.15110.89111.06111.06-0.64%4,682,558
Jul 7, 2025112.00112.58110.75111.78111.780.03%6,956,611
Jul 3, 2025111.55112.08110.61111.75111.750.22%4,039,811
Jul 2, 2025111.79112.83111.09111.51111.51-0.20%5,991,191
Jul 1, 2025111.50112.57110.80111.73111.730.78%7,677,243
Jun 30, 2025110.61111.44109.88110.87110.870.18%6,602,335
Jun 27, 2025108.26112.00106.84110.67110.672.83%19,545,205
Jun 26, 2025106.19107.86105.79107.62107.621.60%6,311,655
Jun 25, 2025106.84106.92104.46105.93105.93-1.18%6,053,550
Jun 24, 2025106.33107.60106.00107.20107.200.95%7,917,040
Jun 23, 2025108.82109.44105.35106.19106.19-2.13%8,173,378
Jun 20, 2025108.85110.16107.30108.50108.500.46%23,268,120
Jun 18, 2025108.61111.78107.19108.00108.00-12,894,802
Jun 17, 2025110.29110.69107.74108.00108.00-2.55%7,460,755
Jun 16, 2025110.17111.47108.80110.83110.830.77%4,740,807
Jun 13, 2025110.51111.37109.48109.98109.98-1.85%8,150,114
Jun 12, 2025110.59112.09108.90112.05111.252.52%7,025,990
Jun 11, 2025109.82111.04109.02109.30108.52-0.72%6,413,846
Jun 10, 2025109.89112.24109.76110.09109.31-2.58%8,871,249
Jun 9, 2025112.60113.52111.77113.00112.190.48%6,152,957
Jun 6, 2025111.69112.76110.77112.46111.661.81%5,263,662
Jun 5, 2025108.97112.53108.31110.46109.671.32%10,821,461
Jun 4, 2025109.52111.29108.89109.02108.24-0.28%7,963,318
Jun 3, 2025108.40109.77107.65109.33108.550.39%9,883,951
Jun 2, 2025109.24110.41105.69108.91108.13-1.06%9,987,427
May 30, 2025111.62111.62109.58110.08109.30-0.93%11,913,187
May 29, 2025108.59111.24108.12111.11110.322.46%5,597,110
May 28, 2025109.12109.45107.23108.44107.67-0.60%4,598,301
May 27, 2025108.30109.55108.04109.09108.311.60%7,929,947
May 23, 2025105.85107.84105.58107.37106.600.59%6,037,524
May 22, 2025107.25107.95106.13106.74105.98-0.91%7,069,437
May 21, 2025108.11108.77107.39107.72106.95-1.27%7,968,878
May 20, 2025105.76109.26105.76109.11108.332.78%10,712,067
May 19, 2025103.00106.25102.84106.16105.403.57%8,561,428
May 16, 2025100.61102.55100.23102.50101.772.15%6,398,441
May 15, 202599.53100.6297.86100.3499.621.99%9,678,894
May 14, 2025100.93101.7398.0898.3897.68-3.01%10,047,054
May 13, 2025102.56102.83100.73101.43100.71-2.30%8,443,025
May 12, 202596.79104.6696.19103.82103.087.13%12,935,865