Gilead Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	170.25	175.65	169.00	172.53	172.53	4.18%	5,459,043
Oct 29, 2026	162.89	165.70	160.86	165.61	165.61	4.03%	8,431,613
Oct 28, 2026	157.28	160.83	156.04	159.20	159.20	0.08%	5,002,342
Oct 27, 2026	156.05	159.28	155.76	159.08	159.08	0.25%	4,934,514
Oct 26, 2026	157.62	159.69	157.52	158.69	158.69	1.70%	6,047,660
Oct 23, 2026	156.47	157.65	155.76	156.04	156.04	-0.73%	6,070,932
Oct 22, 2026	154.24	157.42	153.00	157.19	157.19	2.36%	6,210,518
Oct 21, 2026	154.73	155.42	151.71	153.57	153.57	-1.88%	6,220,836
Oct 20, 2026	155.37	157.48	154.02	156.51	156.51	2.25%	5,793,495
Oct 19, 2026	155.39	157.24	152.92	153.07	153.07	-2.00%	6,835,294
Oct 16, 2026	157.32	157.58	155.62	156.19	156.19	-0.75%	7,771,505
Oct 15, 2026	156.39	160.51	156.02	157.37	157.37	2.49%	8,288,267
Oct 14, 2026	148.19	153.76	147.48	153.54	153.54	3.80%	5,761,035
Oct 13, 2026	151.16	151.16	147.26	147.92	147.92	-1.67%	5,558,196
Oct 12, 2026	151.84	152.26	149.80	150.43	150.43	-0.49%	5,792,190
Oct 9, 2026	147.23	151.44	146.10	151.17	151.17	2.77%	5,802,195
Oct 8, 2026	146.73	147.59	144.65	147.10	147.10	0.17%	4,489,740
Oct 7, 2026	145.28	148.60	144.85	146.85	146.85	1.82%	5,097,193
Oct 6, 2026	145.11	146.14	142.60	144.23	144.23	-0.28%	3,723,588
Oct 5, 2026	143.21	145.16	142.79	144.63	144.63	-0.08%	6,138,328
Oct 2, 2026	147.65	148.00	144.00	144.74	144.74	-1.87%	5,044,221
Oct 1, 2026	149.44	149.44	147.19	147.50	147.50	-1.04%	4,438,698
Sep 30, 2026	150.88	151.28	148.98	149.05	149.05	-1.47%	5,357,405
Sep 29, 2026	150.18	152.63	148.79	151.28	151.28	-0.61%	5,322,556
Sep 28, 2026	149.80	152.74	149.41	152.21	152.21	0.85%	5,081,993
Sep 25, 2026	150.05	151.00	148.02	150.93	150.93	0.83%	5,284,284
Sep 24, 2026	151.10	152.98	149.59	149.69	149.69	-1.11%	5,075,249
Sep 23, 2026	153.60	154.20	150.06	151.37	151.37	-0.85%	6,191,894
Sep 22, 2026	150.65	153.28	148.65	152.67	152.67	1.40%	5,082,660
Sep 21, 2026	150.11	152.10	148.22	150.56	150.56	0.30%	5,569,448
Sep 18, 2026	150.56	153.23	149.57	150.11	150.11	-0.52%	16,421,966
Sep 17, 2026	148.78	151.04	146.89	150.89	150.89	2.17%	7,843,647
Sep 16, 2026	146.58	149.30	146.12	147.68	147.68	0.94%	5,188,250
Sep 15, 2026	144.00	146.35	142.94	146.30	146.30	0.49%	4,536,022
Sep 14, 2026	144.26	146.75	143.71	146.41	145.59	1.87%	4,920,293
Sep 11, 2026	145.24	145.99	143.50	143.72	142.92	-0.75%	4,202,446
Sep 10, 2026	145.07	145.91	143.67	144.81	144.00	-0.58%	6,019,851
Sep 9, 2026	145.46	147.68	145.00	145.65	144.83	-0.68%	4,583,213
Sep 8, 2026	146.98	148.65	145.45	146.64	145.82	-2.88%	6,080,502
Sep 4, 2026	149.23	151.19	149.23	151.00	150.15	-0.15%	6,181,783
Sep 3, 2026	150.67	151.48	148.41	151.22	150.37	1.08%	4,498,099
Sep 2, 2026	150.00	152.55	148.83	149.61	148.77	-0.21%	4,923,290
Sep 1, 2026	148.52	149.96	146.92	149.92	149.08	2.45%	4,870,766
Aug 31, 2026	144.23	147.22	143.18	146.34	145.52	0.45%	6,594,694
Aug 28, 2026	149.47	149.47	144.88	145.68	144.86	-2.14%	3,946,913
Aug 27, 2026	147.30	149.11	146.01	148.86	148.03	0.52%	5,014,794
Aug 26, 2026	148.00	149.62	147.00	148.09	147.26	-0.46%	5,259,811
Aug 25, 2026	146.60	148.94	145.58	148.77	147.94	1.38%	4,630,523
Aug 24, 2026	145.93	146.84	144.59	146.74	145.92	0.42%	6,183,604
Aug 21, 2026	144.52	147.91	143.50	146.12	145.30	1.87%	5,384,711