Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	128.86	128.86	125.49	126.33	126.33	-1.21%	6,608,316
Jun 26, 2026	125.25	128.70	125.00	127.88	127.88	3.26%	19,134,858
Jun 25, 2026	125.27	126.95	123.67	123.84	123.84	-1.05%	6,867,433
Jun 24, 2026	125.56	127.27	124.78	125.16	125.16	0.09%	7,408,838
Jun 23, 2026	126.63	126.63	124.44	125.05	125.05	0.14%	8,462,589
Jun 22, 2026	124.30	125.17	123.00	124.87	124.87	0.90%	8,126,312
Jun 18, 2026	125.85	126.39	122.43	123.76	123.76	-1.35%	14,348,342
Jun 17, 2026	126.69	128.20	124.11	125.45	125.45	-1.40%	7,726,714
Jun 16, 2026	125.22	128.18	124.14	127.23	127.23	2.36%	9,381,890
Jun 15, 2026	125.29	125.40	122.70	124.30	124.30	-0.38%	6,653,106
Jun 12, 2026	126.13	126.51	124.29	125.59	124.77	-0.22%	5,216,092
Jun 11, 2026	121.79	127.37	121.79	125.87	125.05	3.61%	8,665,609
Jun 10, 2026	125.64	125.64	121.39	121.48	120.69	-3.20%	10,154,248
Jun 9, 2026	128.80	129.00	123.20	125.50	124.68	-2.03%	8,683,055
Jun 8, 2026	130.07	130.80	127.13	128.10	127.26	-0.82%	9,795,952
Jun 5, 2026	130.09	131.66	128.92	129.16	128.32	-0.02%	15,369,357
Jun 4, 2026	130.57	131.04	128.01	129.18	128.34	0.15%	13,729,210
Jun 3, 2026	127.59	129.86	127.50	128.99	128.15	1.11%	6,237,144
Jun 2, 2026	128.99	130.60	127.07	127.57	126.74	-2.69%	8,082,551
Jun 1, 2026	133.99	133.99	130.53	131.10	130.24	-2.48%	6,259,248
May 29, 2026	135.13	137.20	133.55	134.43	133.55	-1.31%	17,510,274
May 28, 2026	133.89	136.51	132.79	136.22	135.33	1.89%	5,611,605
May 27, 2026	133.83	136.19	132.59	133.69	132.82	-0.03%	5,032,595
May 26, 2026	135.25	136.32	133.68	133.73	132.86	-0.47%	6,409,619
May 22, 2026	131.57	134.52	131.12	134.36	133.48	2.96%	5,973,641
May 21, 2026	130.02	131.34	129.42	130.50	129.65	-0.15%	4,920,772
May 20, 2026	131.36	131.95	129.49	130.69	129.84	0.15%	5,571,182
May 19, 2026	129.50	132.34	128.34	130.50	129.65	0.64%	5,008,997
May 18, 2026	130.15	131.05	129.22	129.67	128.82	0.07%	5,182,249
May 15, 2026	132.27	132.81	129.10	129.58	128.73	-1.88%	6,641,026
May 14, 2026	133.77	134.65	131.81	132.06	131.20	-0.74%	4,533,202
May 13, 2026	133.55	135.07	131.88	133.05	132.18	-1.40%	6,666,706
May 12, 2026	135.00	137.50	132.72	134.94	134.06	1.06%	6,034,938
May 11, 2026	131.01	134.86	130.98	133.52	132.65	1.67%	5,384,970
May 8, 2026	130.00	133.34	129.00	131.33	130.47	-2.04%	10,250,367
May 7, 2026	136.50	136.50	133.76	134.06	133.18	-1.64%	8,901,045
May 6, 2026	133.38	136.75	133.19	136.30	135.41	2.11%	6,351,160
May 5, 2026	132.84	133.98	131.89	133.48	132.61	0.60%	6,152,431
May 4, 2026	130.44	133.10	130.00	132.69	131.82	0.79%	5,880,732
May 1, 2026	130.00	132.36	129.01	131.65	130.79	0.62%	5,517,169
Apr 30, 2026	127.96	132.21	127.96	130.84	129.99	1.55%	6,660,240
Apr 29, 2026	128.90	129.96	128.00	128.84	128.00	-0.32%	5,048,293
Apr 28, 2026	130.33	130.47	128.34	129.26	128.42	1.18%	5,940,261
Apr 27, 2026	128.80	130.33	127.64	127.75	126.92	-2.03%	8,170,310
Apr 24, 2026	131.54	132.33	129.28	130.40	129.55	-2.42%	5,966,098
Apr 23, 2026	134.02	134.68	132.79	133.64	132.77	0.56%	3,870,913
Apr 22, 2026	133.69	134.08	131.34	132.90	132.03	-0.29%	6,695,769
Apr 21, 2026	136.18	136.34	132.22	133.29	132.42	-1.90%	6,070,570
Apr 20, 2026	138.06	138.54	135.48	135.87	134.98	-1.29%	3,871,215
Apr 17, 2026	138.95	139.76	136.69	137.64	136.74	-0.66%	7,345,882