Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
112.51
-0.48 (-0.42%)
Sep 4, 2025, 2:40 PM - Market open
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 113.15 | 113.83 | 112.28 | 112.55 | - | -0.39% | 1,843,679 |
| Sep 3, 2025 | 112.63 | 113.40 | 112.15 | 112.99 | 112.99 | 0.25% | 4,419,725 |
| Sep 2, 2025 | 112.90 | 113.30 | 111.28 | 112.71 | 112.71 | -0.23% | 4,409,744 |
| Aug 29, 2025 | 112.76 | 113.24 | 112.15 | 112.97 | 112.97 | 0.36% | 4,630,506 |
| Aug 28, 2025 | 113.63 | 113.85 | 112.32 | 112.56 | 112.56 | -1.19% | 4,148,684 |
| Aug 27, 2025 | 114.02 | 115.22 | 113.76 | 113.92 | 113.92 | -0.72% | 4,663,703 |
| Aug 26, 2025 | 114.35 | 115.24 | 113.89 | 114.75 | 114.75 | 0.53% | 5,932,815 |
| Aug 25, 2025 | 114.91 | 115.50 | 113.81 | 114.15 | 114.15 | -0.54% | 3,812,336 |
| Aug 22, 2025 | 116.90 | 118.13 | 114.52 | 114.77 | 114.77 | -1.18% | 5,503,422 |
| Aug 21, 2025 | 115.50 | 117.94 | 114.56 | 116.14 | 116.14 | -2.18% | 6,063,238 |
| Aug 20, 2025 | 118.57 | 120.89 | 118.46 | 118.73 | 118.73 | 0.64% | 5,639,523 |
| Aug 19, 2025 | 118.22 | 119.53 | 117.07 | 117.98 | 117.98 | -0.01% | 6,484,493 |
| Aug 18, 2025 | 118.31 | 119.37 | 117.85 | 117.99 | 117.99 | -0.32% | 4,476,399 |
| Aug 15, 2025 | 118.55 | 119.02 | 117.67 | 118.37 | 118.37 | -0.55% | 8,859,872 |
| Aug 14, 2025 | 119.80 | 120.50 | 118.12 | 119.02 | 119.02 | -0.93% | 5,461,711 |
| Aug 13, 2025 | 120.55 | 121.12 | 119.50 | 120.14 | 120.14 | 0.10% | 4,928,534 |
| Aug 12, 2025 | 120.56 | 121.83 | 119.26 | 120.02 | 120.02 | -0.37% | 6,085,102 |
| Aug 11, 2025 | 119.23 | 120.61 | 118.17 | 120.47 | 120.47 | 0.89% | 7,952,989 |
| Aug 8, 2025 | 115.22 | 121.38 | 114.80 | 119.41 | 119.41 | 8.28% | 13,115,287 |
| Aug 7, 2025 | 110.58 | 110.67 | 108.54 | 110.28 | 110.28 | - | 9,190,269 |
| Aug 6, 2025 | 111.97 | 112.25 | 110.19 | 110.28 | 110.28 | -1.94% | 7,446,744 |
| Aug 5, 2025 | 113.99 | 114.50 | 112.31 | 112.46 | 112.46 | -1.79% | 6,132,132 |
| Aug 4, 2025 | 113.45 | 114.57 | 113.23 | 114.51 | 114.51 | 1.18% | 5,634,228 |
| Aug 1, 2025 | 112.26 | 113.81 | 111.85 | 113.18 | 113.18 | 0.79% | 5,016,408 |
| Jul 31, 2025 | 113.86 | 115.54 | 111.80 | 112.29 | 112.29 | -2.15% | 7,883,479 |
| Jul 30, 2025 | 114.27 | 115.75 | 113.53 | 114.76 | 114.76 | 0.46% | 5,826,864 |
| Jul 29, 2025 | 112.95 | 114.41 | 112.30 | 114.23 | 114.23 | 1.06% | 6,278,916 |
| Jul 28, 2025 | 113.39 | 114.75 | 112.68 | 113.03 | 113.03 | -2.73% | 5,370,832 |
| Jul 25, 2025 | 114.56 | 117.60 | 114.13 | 116.20 | 116.20 | 2.65% | 7,680,841 |
| Jul 24, 2025 | 113.58 | 113.70 | 112.51 | 113.20 | 113.20 | -0.32% | 4,103,714 |
| Jul 23, 2025 | 110.62 | 113.89 | 110.38 | 113.56 | 113.56 | 3.08% | 5,228,530 |
| Jul 22, 2025 | 108.40 | 110.97 | 108.06 | 110.17 | 110.17 | 1.75% | 4,487,918 |
| Jul 21, 2025 | 108.38 | 109.38 | 107.75 | 108.28 | 108.28 | 0.06% | 3,573,799 |
| Jul 18, 2025 | 109.85 | 110.90 | 108.04 | 108.22 | 108.22 | -0.53% | 6,628,093 |
| Jul 17, 2025 | 109.21 | 110.15 | 108.16 | 108.80 | 108.80 | -0.96% | 4,275,967 |
| Jul 16, 2025 | 108.58 | 110.72 | 108.57 | 109.85 | 109.85 | 0.72% | 3,958,563 |
| Jul 15, 2025 | 110.94 | 111.49 | 108.73 | 109.06 | 109.06 | -2.70% | 4,938,399 |
| Jul 14, 2025 | 109.67 | 112.19 | 109.66 | 112.09 | 112.09 | 2.23% | 6,380,737 |
| Jul 11, 2025 | 113.54 | 113.81 | 109.45 | 109.64 | 109.64 | -4.28% | 6,116,243 |
| Jul 10, 2025 | 113.07 | 114.87 | 112.83 | 114.54 | 114.54 | 1.15% | 6,097,178 |
| Jul 9, 2025 | 112.43 | 113.67 | 111.83 | 113.24 | 113.24 | 1.96% | 5,234,878 |
| Jul 8, 2025 | 111.76 | 113.15 | 110.89 | 111.06 | 111.06 | -0.64% | 4,682,558 |
| Jul 7, 2025 | 112.00 | 112.58 | 110.75 | 111.78 | 111.78 | 0.03% | 6,956,611 |
| Jul 3, 2025 | 111.55 | 112.08 | 110.61 | 111.75 | 111.75 | 0.22% | 4,039,811 |
| Jul 2, 2025 | 111.79 | 112.83 | 111.09 | 111.51 | 111.51 | -0.20% | 5,991,191 |
| Jul 1, 2025 | 111.50 | 112.57 | 110.80 | 111.73 | 111.73 | 0.78% | 7,677,243 |
| Jun 30, 2025 | 110.61 | 111.44 | 109.88 | 110.87 | 110.87 | 0.18% | 6,602,335 |
| Jun 27, 2025 | 108.26 | 112.00 | 106.84 | 110.67 | 110.67 | 2.83% | 19,545,205 |
| Jun 26, 2025 | 106.19 | 107.86 | 105.79 | 107.62 | 107.62 | 1.60% | 6,311,655 |
| Jun 25, 2025 | 106.84 | 106.92 | 104.46 | 105.93 | 105.93 | -1.18% | 6,053,550 |