Gilead Sciences, Inc. (GILD)
NASDAQ: GILD · Real-Time Price · USD
124.09
-0.93 (-0.74%)
At close: Nov 17, 2025, 4:00 PM EST
124.45
+0.36 (0.29%)
After-hours: Nov 17, 2025, 7:52 PM EST
Gilead Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 125.23 | 126.53 | 123.91 | 124.09 | 124.09 | -0.74% | 5,757,785 |
| Nov 14, 2025 | 124.81 | 125.64 | 122.50 | 125.02 | 125.02 | -0.14% | 6,599,516 |
| Nov 13, 2025 | 123.75 | 127.68 | 123.60 | 125.20 | 125.20 | 1.46% | 9,253,823 |
| Nov 12, 2025 | 122.40 | 124.87 | 121.80 | 123.40 | 123.40 | 0.69% | 6,004,794 |
| Nov 11, 2025 | 118.61 | 122.75 | 118.58 | 122.56 | 122.56 | 3.73% | 6,281,101 |
| Nov 10, 2025 | 119.40 | 119.85 | 117.13 | 118.15 | 118.15 | -0.58% | 7,566,149 |
| Nov 7, 2025 | 123.89 | 124.00 | 117.54 | 118.84 | 118.84 | -3.70% | 9,065,913 |
| Nov 6, 2025 | 121.93 | 124.10 | 121.72 | 123.40 | 123.40 | 0.67% | 6,087,496 |
| Nov 5, 2025 | 122.20 | 123.73 | 121.71 | 122.58 | 122.58 | -0.34% | 6,417,503 |
| Nov 4, 2025 | 123.15 | 123.57 | 119.24 | 123.00 | 123.00 | 0.78% | 8,467,179 |
| Nov 3, 2025 | 119.82 | 122.32 | 119.10 | 122.05 | 122.05 | 1.89% | 8,294,114 |
| Oct 31, 2025 | 116.06 | 121.91 | 114.02 | 119.79 | 119.79 | 1.14% | 10,030,185 |
| Oct 30, 2025 | 118.80 | 120.52 | 117.52 | 118.44 | 118.44 | -0.05% | 8,349,594 |
| Oct 29, 2025 | 117.12 | 118.96 | 116.70 | 118.50 | 118.50 | 0.53% | 6,032,321 |
| Oct 28, 2025 | 119.77 | 120.28 | 117.79 | 117.88 | 117.88 | -2.15% | 4,723,541 |
| Oct 27, 2025 | 121.49 | 121.58 | 119.50 | 120.47 | 120.47 | -0.39% | 4,752,728 |
| Oct 24, 2025 | 120.42 | 121.15 | 118.71 | 120.94 | 120.94 | 0.17% | 5,438,759 |
| Oct 23, 2025 | 121.75 | 121.88 | 119.45 | 120.74 | 120.74 | -0.59% | 4,635,345 |
| Oct 22, 2025 | 124.24 | 124.45 | 121.30 | 121.46 | 121.46 | -2.11% | 5,436,308 |
| Oct 21, 2025 | 123.27 | 124.61 | 121.92 | 124.08 | 124.08 | 0.79% | 5,559,031 |
| Oct 20, 2025 | 122.59 | 123.99 | 122.20 | 123.11 | 123.11 | 0.24% | 8,149,673 |
| Oct 17, 2025 | 119.64 | 124.11 | 119.09 | 122.81 | 122.81 | 4.21% | 15,845,861 |
| Oct 16, 2025 | 117.98 | 121.57 | 117.34 | 117.85 | 117.85 | -0.38% | 6,742,969 |
| Oct 15, 2025 | 118.08 | 119.07 | 117.07 | 118.30 | 118.30 | -0.15% | 4,552,240 |
| Oct 14, 2025 | 117.52 | 119.34 | 116.63 | 118.48 | 118.48 | 0.23% | 6,311,218 |
| Oct 13, 2025 | 116.34 | 118.78 | 115.80 | 118.21 | 118.21 | 0.88% | 5,124,618 |
| Oct 10, 2025 | 117.65 | 119.33 | 116.50 | 117.18 | 117.18 | 0.38% | 7,896,618 |
| Oct 9, 2025 | 118.75 | 118.86 | 116.51 | 116.74 | 116.74 | -1.28% | 5,019,053 |
| Oct 8, 2025 | 117.11 | 118.35 | 115.76 | 118.25 | 118.25 | 1.26% | 6,532,171 |
| Oct 7, 2025 | 113.60 | 116.91 | 112.82 | 116.78 | 116.78 | 2.82% | 8,712,575 |
| Oct 6, 2025 | 115.67 | 117.00 | 112.41 | 113.58 | 113.58 | 0.79% | 9,090,734 |
| Oct 3, 2025 | 110.74 | 113.59 | 109.66 | 112.69 | 112.69 | 1.93% | 8,089,076 |
| Oct 2, 2025 | 110.20 | 111.70 | 108.46 | 110.56 | 110.56 | -0.53% | 10,135,000 |
| Oct 1, 2025 | 112.00 | 113.07 | 110.20 | 111.15 | 111.15 | 0.14% | 13,650,010 |
| Sep 30, 2025 | 113.03 | 114.86 | 110.92 | 111.00 | 111.00 | -1.44% | 10,301,730 |
| Sep 29, 2025 | 112.55 | 112.70 | 110.82 | 112.62 | 112.62 | 0.46% | 7,122,222 |
| Sep 26, 2025 | 111.35 | 112.24 | 110.70 | 112.10 | 112.10 | 1.00% | 5,074,303 |
| Sep 25, 2025 | 114.52 | 115.25 | 110.81 | 110.99 | 110.99 | -2.36% | 8,355,787 |
| Sep 24, 2025 | 114.30 | 114.57 | 111.96 | 113.67 | 113.67 | -0.64% | 5,222,766 |
| Sep 23, 2025 | 111.88 | 115.57 | 111.75 | 114.40 | 114.40 | 1.70% | 7,281,771 |
| Sep 22, 2025 | 113.45 | 114.05 | 112.15 | 112.49 | 112.49 | -1.40% | 7,261,289 |
| Sep 19, 2025 | 114.31 | 115.07 | 113.09 | 114.09 | 114.09 | 0.41% | 12,580,503 |
| Sep 18, 2025 | 111.40 | 113.75 | 111.26 | 113.62 | 113.62 | 1.21% | 7,115,564 |
| Sep 17, 2025 | 111.37 | 112.46 | 111.21 | 112.26 | 112.26 | 1.26% | 6,539,587 |
| Sep 16, 2025 | 113.22 | 114.13 | 110.15 | 110.86 | 110.86 | -1.49% | 5,458,754 |
| Sep 15, 2025 | 113.67 | 113.67 | 111.33 | 112.54 | 112.54 | -1.75% | 6,169,174 |
| Sep 12, 2025 | 117.49 | 117.63 | 114.18 | 114.55 | 113.76 | -2.81% | 6,468,072 |
| Sep 11, 2025 | 115.40 | 118.11 | 115.22 | 117.86 | 117.05 | 2.26% | 5,457,036 |
| Sep 10, 2025 | 115.54 | 115.85 | 114.50 | 115.25 | 114.46 | -0.44% | 7,839,719 |
| Sep 9, 2025 | 115.88 | 116.25 | 113.87 | 115.76 | 114.96 | -0.10% | 6,217,193 |