Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	141.42	142.09	140.12	141.11	141.11	-0.13%	7,157,805
Mar 18, 2026	143.16	143.80	139.23	141.29	141.29	-2.15%	6,804,165
Mar 17, 2026	146.52	146.71	143.27	144.40	144.40	-0.56%	3,827,680
Mar 16, 2026	144.23	146.13	142.68	145.21	145.21	0.15%	3,620,256
Mar 13, 2026	146.85	148.22	144.20	144.99	144.99	-0.15%	4,375,230
Mar 12, 2026	145.11	146.95	143.89	145.21	144.39	-0.54%	6,921,540
Mar 11, 2026	147.11	149.30	145.81	146.00	145.18	-1.72%	5,552,156
Mar 10, 2026	147.73	149.38	146.84	148.56	147.72	1.32%	5,098,461
Mar 9, 2026	143.50	146.92	143.49	146.63	145.80	1.88%	5,210,502
Mar 6, 2026	143.56	144.65	142.77	143.93	143.12	-0.83%	4,921,313
Mar 5, 2026	146.32	146.75	143.35	145.14	144.32	-2.08%	6,944,156
Mar 4, 2026	148.92	148.92	146.10	148.22	147.38	0.26%	6,925,216
Mar 3, 2026	148.13	148.84	145.52	147.83	147.00	-1.47%	6,741,675
Mar 2, 2026	147.87	150.77	147.80	150.03	149.18	0.73%	7,183,285
Feb 27, 2026	143.56	150.00	143.37	148.95	148.11	3.60%	11,195,856
Feb 26, 2026	145.92	146.36	143.09	143.77	142.96	-2.28%	7,987,607
Feb 25, 2026	147.35	149.11	146.39	147.12	146.29	-0.35%	6,209,090
Feb 24, 2026	149.72	150.08	147.05	147.64	146.81	-1.46%	8,334,027
Feb 23, 2026	148.93	152.46	148.38	149.83	148.98	-1.04%	5,994,769
Feb 20, 2026	150.58	153.26	150.09	151.40	150.55	0.19%	6,986,978
Feb 19, 2026	152.34	152.82	150.33	151.12	150.27	-1.06%	7,357,970
Feb 18, 2026	156.01	156.01	152.37	152.74	151.88	-1.63%	5,190,851
Feb 17, 2026	155.04	155.75	153.31	155.27	154.39	0.19%	5,885,152
Feb 13, 2026	151.89	156.95	151.46	154.98	154.10	2.09%	6,861,934
Feb 12, 2026	153.42	155.73	150.82	151.81	150.95	-2.56%	9,891,223
Feb 11, 2026	148.90	157.29	147.38	155.80	154.92	5.82%	11,433,950
Feb 10, 2026	151.47	151.87	147.07	147.23	146.40	-2.93%	10,774,639
Feb 9, 2026	151.85	153.00	150.18	151.68	150.82	-0.54%	7,431,212
Feb 6, 2026	149.69	153.13	148.71	152.50	151.64	2.10%	8,510,037
Feb 5, 2026	146.50	150.50	145.87	149.37	148.53	2.15%	9,143,045
Feb 4, 2026	144.14	146.73	143.50	146.23	145.40	2.06%	7,440,114
Feb 3, 2026	142.16	145.94	142.03	143.28	142.47	0.27%	6,840,192
Feb 2, 2026	141.05	143.80	140.01	142.89	142.08	0.66%	6,898,220
Jan 30, 2026	139.08	142.20	138.65	141.95	141.15	1.72%	9,460,236
Jan 29, 2026	139.75	140.51	138.23	139.55	138.76	-0.12%	7,148,282
Jan 28, 2026	140.41	140.87	138.69	139.72	138.93	-0.89%	7,317,700
Jan 27, 2026	137.54	141.71	137.54	140.97	140.17	2.32%	10,615,822
Jan 26, 2026	135.88	138.03	133.69	137.78	137.00	1.36%	10,012,523
Jan 23, 2026	131.26	136.30	131.00	135.93	135.16	3.65%	13,180,915
Jan 22, 2026	129.13	133.10	129.00	131.14	130.40	1.57%	8,550,528
Jan 21, 2026	123.73	129.39	122.68	129.11	128.38	4.00%	7,285,253
Jan 20, 2026	123.80	126.24	122.28	124.14	123.44	-0.62%	9,152,643
Jan 16, 2026	123.80	125.12	122.10	124.91	124.20	3.01%	10,639,074
Jan 15, 2026	124.31	124.57	120.95	121.26	120.58	-2.26%	6,659,785
Jan 14, 2026	121.38	124.16	121.38	124.07	123.37	1.90%	4,659,420
Jan 13, 2026	122.59	123.81	120.22	121.76	121.07	-0.69%	5,803,884
Jan 12, 2026	120.58	124.48	119.63	122.60	121.91	1.24%	7,397,037
Jan 9, 2026	120.34	122.76	119.33	121.10	120.42	0.36%	6,629,526
Jan 8, 2026	124.08	125.11	119.93	120.67	119.99	-2.96%	6,717,804
Jan 7, 2026	122.34	124.71	122.16	124.35	123.65	2.46%	6,175,370