Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	93.17	94.55	92.98	94.41	94.41	0.49%	2,846,878
Dec 24, 2024	93.00	94.05	92.10	93.95	93.95	0.59%	2,109,120
Dec 23, 2024	92.62	93.52	91.79	93.40	93.40	0.90%	4,809,523
Dec 20, 2024	90.92	93.29	90.71	92.57	92.57	1.62%	22,530,186
Dec 19, 2024	90.40	91.48	90.27	91.09	91.09	0.44%	8,876,288
Dec 18, 2024	92.72	93.50	90.59	90.69	90.69	-2.27%	6,616,140
Dec 17, 2024	91.88	93.59	91.88	92.80	92.80	0.81%	6,125,604
Dec 16, 2024	91.96	93.26	91.90	92.05	92.05	0.21%	7,068,110
Dec 13, 2024	91.66	92.11	89.15	91.86	91.86	-0.57%	7,515,462
Dec 12, 2024	92.46	93.22	91.44	92.38	91.61	-	5,782,749
Dec 11, 2024	92.40	94.65	91.94	92.38	91.61	0.04%	7,525,424
Dec 10, 2024	91.35	92.95	90.64	92.34	91.57	1.93%	6,748,150
Dec 9, 2024	91.86	92.15	90.50	90.59	89.84	-1.67%	7,396,365
Dec 6, 2024	93.50	94.22	92.03	92.13	91.36	-1.35%	4,470,730
Dec 5, 2024	91.60	94.27	91.60	93.39	92.61	1.97%	12,428,734
Dec 4, 2024	92.59	92.60	89.86	91.59	90.83	-0.97%	9,124,340
Dec 3, 2024	93.81	94.39	92.46	92.49	91.72	-1.63%	5,532,434
Dec 2, 2024	92.53	94.36	92.49	94.02	93.24	1.56%	5,023,289
Nov 29, 2024	92.84	93.16	92.33	92.58	91.81	0.18%	3,850,965
Nov 27, 2024	91.44	92.90	91.44	92.41	91.64	1.16%	5,527,206
Nov 26, 2024	90.34	91.68	89.63	91.35	90.59	0.95%	4,406,468
Nov 25, 2024	90.75	91.37	89.50	90.49	89.74	0.33%	10,754,270
Nov 22, 2024	89.81	90.49	89.27	90.19	89.44	0.48%	4,545,876
Nov 21, 2024	89.07	89.94	88.07	89.76	89.01	1.27%	4,057,424
Nov 20, 2024	88.11	89.08	87.77	88.63	87.89	1.00%	4,781,738
Nov 19, 2024	87.63	88.60	86.08	87.75	87.02	-0.80%	8,179,276
Nov 18, 2024	88.39	89.04	87.63	88.46	87.73	0.07%	9,099,775
Nov 15, 2024	91.71	91.99	88.21	88.40	87.67	-4.03%	11,454,518
Nov 14, 2024	92.31	92.66	91.30	92.11	91.34	-0.56%	8,202,705
Nov 13, 2024	94.13	94.21	91.63	92.63	91.86	-1.82%	11,060,497
Nov 12, 2024	96.35	96.84	94.23	94.35	93.57	-2.76%	9,322,666
Nov 11, 2024	96.40	98.90	96.30	97.03	96.22	0.48%	7,094,257
Nov 8, 2024	96.05	97.32	94.91	96.57	95.76	-1.36%	7,457,030
Nov 7, 2024	94.00	98.32	93.51	97.90	97.09	6.77%	14,389,839
Nov 6, 2024	91.00	91.98	90.50	91.69	90.93	1.63%	8,819,291
Nov 5, 2024	89.64	90.39	89.01	90.22	89.47	0.42%	3,960,199
Nov 4, 2024	89.49	90.71	89.37	89.84	89.09	0.37%	6,124,270
Nov 1, 2024	88.31	89.57	88.19	89.51	88.77	0.78%	6,485,873
Oct 31, 2024	87.94	89.28	87.74	88.82	88.08	0.60%	5,894,539
Oct 30, 2024	87.90	88.37	87.48	88.29	87.56	0.24%	5,846,878
Oct 29, 2024	88.38	88.52	86.81	88.08	87.35	-0.77%	6,656,244
Oct 28, 2024	89.24	89.42	88.52	88.76	88.02	-0.27%	5,961,814
Oct 25, 2024	89.45	89.74	88.45	89.00	88.26	0.25%	5,734,995
Oct 24, 2024	87.72	89.22	87.62	88.78	88.04	1.78%	7,183,811
Oct 23, 2024	88.15	88.39	87.14	87.23	86.51	-1.05%	4,373,484
Oct 22, 2024	85.68	88.36	85.60	88.16	87.43	2.17%	6,044,365
Oct 21, 2024	86.64	87.27	85.92	86.29	85.57	-0.50%	4,451,277
Oct 18, 2024	86.79	87.17	86.01	86.72	86.00	-0.73%	4,365,082
Oct 17, 2024	86.92	87.65	86.59	87.36	86.63	0.70%	4,287,742
Oct 16, 2024	85.83	86.82	85.83	86.75	86.03	1.08%	3,181,288
Oct 15, 2024	85.18	86.64	84.80	85.82	85.11	0.91%	5,133,455
Oct 14, 2024	84.92	85.34	84.34	85.05	84.34	0.12%	3,493,271
Oct 11, 2024	84.86	84.98	84.17	84.95	84.24	0.33%	3,982,326
Oct 10, 2024	85.83	85.94	84.59	84.67	83.97	-1.71%	3,814,849
Oct 9, 2024	85.18	86.85	85.06	86.14	85.42	1.09%	6,162,188
Oct 8, 2024	84.52	85.39	84.32	85.21	84.50	0.92%	4,593,176
Oct 7, 2024	85.05	85.66	84.34	84.43	83.73	-0.19%	4,692,539
Oct 4, 2024	84.34	84.96	83.98	84.59	83.89	0.50%	4,054,354
Oct 3, 2024	84.25	84.93	84.01	84.17	83.47	-0.67%	4,086,080
Oct 2, 2024	83.33	85.43	83.10	84.74	84.04	0.95%	6,042,368
Oct 1, 2024	83.82	83.98	82.82	83.94	83.24	0.12%	6,619,022
Sep 30, 2024	83.15	84.25	83.14	83.84	83.14	0.28%	5,116,174
Sep 27, 2024	83.23	84.33	83.04	83.61	82.92	0.69%	5,456,738
Sep 26, 2024	82.02	83.12	81.83	83.04	82.35	1.01%	5,654,508
Sep 25, 2024	83.94	83.99	82.15	82.21	81.53	-1.89%	8,375,549
Sep 24, 2024	83.79	84.28	83.34	83.79	83.09	-0.24%	7,985,228
Sep 23, 2024	84.25	84.46	83.48	83.99	83.29	0.06%	6,474,411
Sep 20, 2024	83.26	83.99	82.75	83.94	83.24	0.05%	24,925,966
Sep 19, 2024	84.39	84.65	83.43	83.90	83.20	0.01%	8,798,289
Sep 18, 2024	83.37	84.52	82.76	83.89	83.19	1.01%	9,199,497
Sep 17, 2024	83.06	83.34	82.38	83.05	82.36	-0.13%	7,078,516
Sep 16, 2024	83.00	83.58	82.52	83.16	82.47	0.42%	7,844,342
Sep 13, 2024	81.95	83.17	81.57	82.81	82.12	-0.42%	6,530,266
Sep 12, 2024	83.02	84.89	81.98	83.16	81.71	2.74%	11,450,948
Sep 11, 2024	81.14	81.20	79.64	80.94	79.53	-0.61%	6,144,890
Sep 10, 2024	79.17	81.56	78.73	81.44	80.02	2.87%	6,868,984
Sep 9, 2024	78.40	80.20	78.36	79.17	77.79	0.57%	5,571,522
Sep 6, 2024	79.11	79.21	78.26	78.72	77.35	-0.06%	9,220,980
Sep 5, 2024	78.95	79.32	77.74	78.77	77.40	-0.45%	4,306,352
Sep 4, 2024	79.67	80.00	78.72	79.13	77.75	-0.72%	3,877,381
Sep 3, 2024	79.79	80.44	79.40	79.70	78.31	0.89%	8,733,261
Aug 30, 2024	79.43	80.25	78.60	79.00	77.62	-0.57%	6,205,320
Aug 29, 2024	78.93	79.65	78.25	79.45	78.06	1.13%	5,544,959
Aug 28, 2024	77.46	79.45	77.23	78.56	77.19	2.03%	6,214,101
Aug 27, 2024	77.21	77.46	76.69	77.00	75.66	0.05%	3,902,006
Aug 26, 2024	76.80	77.43	76.42	76.96	75.62	0.31%	2,926,973
Aug 23, 2024	76.09	77.12	75.91	76.72	75.38	1.08%	6,847,053
Aug 22, 2024	75.57	76.26	75.35	75.90	74.58	1.02%	5,930,767
Aug 21, 2024	74.85	75.38	74.80	75.13	73.82	0.51%	3,659,920
Aug 20, 2024	74.54	74.90	74.34	74.75	73.45	0.40%	3,668,023
Aug 19, 2024	73.34	74.52	73.27	74.45	73.15	0.91%	3,727,911
Aug 16, 2024	73.94	74.24	72.89	73.78	72.49	-0.75%	5,148,098
Aug 15, 2024	74.38	75.01	73.75	74.34	73.04	0.27%	5,196,720
Aug 14, 2024	73.51	74.35	72.99	74.14	72.85	0.22%	4,747,771
Aug 13, 2024	72.95	74.25	72.67	73.98	72.69	1.36%	4,356,873
Aug 12, 2024	73.34	73.49	72.43	72.99	71.72	-0.91%	5,606,870
Aug 9, 2024	74.94	76.25	72.81	73.66	72.38	-2.55%	9,545,056
Aug 8, 2024	74.05	75.75	73.77	75.59	74.27	2.15%	7,786,349
Aug 7, 2024	74.51	75.32	73.95	74.00	72.71	-0.26%	4,214,724
Aug 6, 2024	74.50	75.51	74.15	74.19	72.90	-0.86%	5,311,082