Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	114.89	117.16	114.68	115.99	115.99	1.47%	10,017,280
Feb 28, 2025	112.15	114.77	111.81	114.31	114.31	2.07%	12,604,049
Feb 27, 2025	110.33	112.57	110.05	111.99	111.99	1.39%	6,301,392
Feb 26, 2025	110.71	111.07	108.40	110.46	110.46	-0.96%	5,911,212
Feb 25, 2025	111.10	112.11	110.10	111.53	111.53	0.45%	8,072,049
Feb 24, 2025	109.57	111.99	109.45	111.03	111.03	0.98%	10,495,070
Feb 21, 2025	110.73	111.03	109.77	109.95	109.95	-0.07%	9,732,759
Feb 20, 2025	107.78	110.11	107.43	110.03	110.03	2.21%	7,684,482
Feb 19, 2025	105.23	107.81	105.20	107.65	107.65	2.28%	6,384,399
Feb 18, 2025	104.25	106.58	104.00	105.25	105.25	1.12%	9,434,601
Feb 14, 2025	105.80	106.69	103.92	104.08	104.08	-1.77%	6,400,408
Feb 13, 2025	104.84	106.43	103.82	105.96	105.96	2.57%	8,715,048
Feb 12, 2025	101.74	104.71	100.83	103.31	103.31	7.46%	16,210,253
Feb 11, 2025	95.33	96.28	95.03	96.14	96.14	0.69%	6,260,035
Feb 10, 2025	96.04	96.17	94.56	95.48	95.48	-0.58%	9,628,211
Feb 7, 2025	97.76	98.33	95.90	96.04	96.04	-2.04%	7,182,574
Feb 6, 2025	99.54	99.59	97.85	98.04	98.04	-1.62%	4,518,108
Feb 5, 2025	98.48	100.51	98.01	99.65	99.65	1.69%	7,739,645
Feb 4, 2025	98.38	98.47	97.05	97.99	97.99	-0.40%	6,156,200
Feb 3, 2025	97.03	99.45	96.74	98.38	98.38	1.21%	10,515,643
Jan 31, 2025	96.73	98.37	96.43	97.20	97.20	0.26%	9,419,694
Jan 30, 2025	96.56	96.97	95.44	96.95	96.95	1.42%	5,020,453
Jan 29, 2025	94.40	95.93	94.08	95.59	95.59	1.85%	5,593,465
Jan 28, 2025	95.00	96.70	93.81	93.85	93.85	-1.57%	7,406,095
Jan 27, 2025	93.10	95.84	93.10	95.35	95.35	2.45%	7,914,206
Jan 24, 2025	92.36	94.00	92.26	93.07	93.07	0.16%	5,409,420
Jan 23, 2025	93.03	93.29	92.21	92.92	92.92	-0.13%	4,086,123
Jan 22, 2025	92.63	93.31	91.84	93.04	93.04	0.09%	7,285,717
Jan 21, 2025	92.06	93.90	92.06	92.96	92.96	1.22%	10,546,087
Jan 17, 2025	92.01	92.80	91.69	91.84	91.84	0.21%	6,862,211
Jan 16, 2025	92.26	93.07	90.82	91.65	91.65	-0.79%	8,955,333
Jan 15, 2025	91.35	92.66	91.04	92.38	92.38	1.52%	8,084,466
Jan 14, 2025	90.59	91.48	89.83	91.00	91.00	1.18%	7,418,301
Jan 13, 2025	90.30	90.37	89.02	89.94	89.94	0.07%	6,523,268
Jan 10, 2025	90.19	91.43	88.57	89.88	89.88	0.83%	7,869,675
Jan 8, 2025	90.68	90.68	89.00	89.14	89.14	-1.64%	8,054,161
Jan 7, 2025	90.89	91.51	90.51	90.63	90.63	-0.66%	5,811,919
Jan 6, 2025	90.75	91.53	90.33	91.23	91.23	-0.20%	6,779,637
Jan 3, 2025	92.19	92.34	91.31	91.41	91.41	-0.51%	4,265,369
Jan 2, 2025	92.62	92.83	91.40	91.88	91.88	-0.53%	3,496,093
Dec 31, 2024	92.59	92.98	91.78	92.37	92.37	0.39%	3,482,463
Dec 30, 2024	93.93	94.00	91.72	92.01	92.01	-2.23%	3,613,206
Dec 27, 2024	93.43	94.38	93.43	94.11	94.11	-0.32%	3,349,328
Dec 26, 2024	93.17	94.55	92.98	94.41	94.41	0.49%	2,915,678
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