Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	143.56	150.00	143.37	148.95	148.95	3.60%	10,970,095
Feb 26, 2026	145.92	146.36	143.09	143.77	143.77	-2.28%	7,609,386
Feb 25, 2026	147.35	149.11	146.39	147.12	147.12	-0.35%	5,900,475
Feb 24, 2026	149.72	150.08	147.05	147.64	147.64	-1.46%	8,073,895
Feb 23, 2026	148.93	152.46	148.38	149.83	149.83	-1.04%	5,965,916
Feb 20, 2026	150.58	153.26	150.09	151.40	151.40	0.19%	6,958,009
Feb 19, 2026	152.34	152.82	150.33	151.12	151.12	-1.06%	7,267,727
Feb 18, 2026	156.01	156.01	152.37	152.74	152.74	-1.63%	4,724,512
Feb 17, 2026	155.04	155.75	153.31	155.27	155.27	0.19%	5,875,681
Feb 13, 2026	151.89	156.95	151.46	154.98	154.98	2.09%	6,785,576
Feb 12, 2026	153.42	155.73	150.82	151.81	151.81	-2.56%	9,745,199
Feb 11, 2026	148.90	157.29	147.38	155.80	155.80	5.82%	11,354,531
Feb 10, 2026	151.47	151.87	147.07	147.23	147.23	-2.93%	10,579,236
Feb 9, 2026	151.85	153.00	150.18	151.68	151.68	-0.54%	7,410,870
Feb 6, 2026	149.69	153.13	148.71	152.50	152.50	2.10%	8,106,091
Feb 5, 2026	146.50	150.50	145.87	149.37	149.37	2.15%	9,122,792
Feb 4, 2026	144.14	146.73	143.50	146.23	146.23	2.06%	7,219,595
Feb 3, 2026	142.16	145.94	142.03	143.28	143.28	0.27%	6,817,461
Feb 2, 2026	141.05	143.80	140.01	142.89	142.89	0.66%	6,871,453
Jan 30, 2026	139.08	142.20	138.65	141.95	141.95	1.72%	9,301,830
Jan 29, 2026	139.75	140.51	138.23	139.55	139.55	-0.12%	7,146,150
Jan 28, 2026	140.41	140.87	138.69	139.72	139.72	-0.89%	7,086,460
Jan 27, 2026	137.54	141.71	137.54	140.97	140.97	2.32%	10,495,749
Jan 26, 2026	135.88	138.03	133.69	137.78	137.78	1.36%	10,011,788
Jan 23, 2026	131.26	136.30	131.00	135.93	135.93	3.65%	13,180,915
Jan 22, 2026	129.13	133.10	129.00	131.14	131.14	1.57%	8,550,528
Jan 21, 2026	123.73	129.39	122.68	129.11	129.11	4.00%	7,285,253
Jan 20, 2026	123.80	126.24	122.28	124.14	124.14	-0.62%	9,152,643
Jan 16, 2026	123.80	125.12	122.10	124.91	124.91	3.01%	10,639,074
Jan 15, 2026	124.31	124.57	120.95	121.26	121.26	-2.26%	6,659,785
Jan 14, 2026	121.38	124.16	121.38	124.07	124.07	1.90%	4,659,420
Jan 13, 2026	122.59	123.81	120.22	121.76	121.76	-0.69%	5,803,884
Jan 12, 2026	120.58	124.48	119.63	122.60	122.60	1.24%	7,397,037
Jan 9, 2026	120.34	122.76	119.33	121.10	121.10	0.36%	6,629,526
Jan 8, 2026	124.08	125.11	119.93	120.67	120.67	-2.96%	6,717,804
Jan 7, 2026	122.34	124.71	122.16	124.35	124.35	2.46%	6,175,370
Jan 6, 2026	118.22	121.99	118.22	121.36	121.36	2.59%	6,038,195
Jan 5, 2026	120.77	121.00	116.88	118.30	118.30	-2.71%	7,039,107
Jan 2, 2026	122.49	122.59	121.19	121.60	121.60	-0.93%	4,555,506
Dec 31, 2025	123.24	123.60	122.38	122.74	122.74	-0.36%	3,150,182
Dec 30, 2025	124.56	125.00	122.95	123.18	123.18	-1.38%	3,256,025
Dec 29, 2025	124.82	125.27	124.20	124.91	124.91	0.17%	3,061,395
Dec 26, 2025	125.52	125.77	124.19	124.70	124.70	-0.77%	2,073,829
Dec 24, 2025	125.71	126.25	125.12	125.67	125.67	0.38%	1,606,328
Dec 23, 2025	124.17	127.41	124.00	125.19	125.19	0.83%	5,712,815
Dec 22, 2025	124.08	124.90	122.84	124.16	124.16	-0.10%	6,751,351
Dec 19, 2025	121.19	126.27	121.00	124.29	124.29	2.32%	24,394,985
Dec 18, 2025	121.24	122.29	120.93	121.47	121.47	0.09%	5,795,444
Dec 17, 2025	119.27	122.07	118.58	121.36	121.36	2.17%	7,959,025
Dec 16, 2025	120.53	121.64	118.17	118.78	118.78	-0.83%	6,417,477